Bank First Corporation - Common Stock (NQ: BFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	100.06	100.90	99.60	99.60	21,427	-0.06(-0.06%)
Mar 10, 2025	100.83	101.73	99.66	99.66	23,003	-2.19(-2.15%)
Mar 07, 2025	101.20	102.30	101.20	101.85	15,311	+0.51(+0.50%)
Mar 06, 2025	100.01	101.61	100.01	101.34	15,279	-0.70(-0.69%)
Mar 05, 2025	104.01	104.51	101.38	102.04	24,276	-1.38(-1.33%)
Mar 04, 2025	104.19	105.87	103.35	103.42	20,639	-3.34(-3.13%)
Mar 03, 2025	104.75	107.16	104.75	106.76	23,378	+2.02(+1.93%)
Feb 28, 2025	103.84	104.98	103.60	104.74	21,012	+1.21(+1.17%)
Feb 27, 2025	103.90	104.44	103.42	103.53	18,503	-0.93(-0.89%)
Feb 26, 2025	104.38	105.16	103.34	104.46	14,100	-0.10(-0.10%)
Feb 25, 2025	102.58	104.99	102.58	104.56	21,367	+2.39(+2.34%)
Feb 24, 2025	102.88	103.85	102.00	102.17	15,456	-0.35(-0.34%)
Feb 21, 2025	103.68	103.68	102.52	102.52	21,693	-0.26(-0.25%)
Feb 20, 2025	102.78	103.52	101.77	102.78	16,360	-0.37(-0.36%)
Feb 19, 2025	101.74	103.16	101.68	103.15	10,828	+0.31(+0.30%)
Feb 18, 2025	101.09	102.95	101.09	102.84	10,052	+1.35(+1.33%)
Feb 14, 2025	103.21	103.21	101.39	101.49	8,312	-1.21(-1.18%)
Feb 13, 2025	101.64	102.70	100.99	102.70	8,368	+1.58(+1.56%)
Feb 12, 2025	102.47	102.68	101.12	101.12	9,882	-2.86(-2.75%)
Feb 11, 2025	101.63	103.98	101.63	103.98	9,056	+1.63(+1.59%)
Feb 10, 2025	102.30	102.93	102.27	102.35	9,000	+0.32(+0.31%)
Feb 07, 2025	103.79	103.79	101.26	102.03	11,648	-2.41(-2.31%)
Feb 06, 2025	104.14	104.44	102.60	104.44	9,268	+1.07(+1.04%)
Feb 05, 2025	101.71	103.37	101.71	103.37	13,012	+1.89(+1.86%)
Feb 04, 2025	99.78	102.14	99.78	101.48	10,029	+1.24(+1.24%)
Feb 03, 2025	98.37	100.69	98.37	100.24	18,887	-0.94(-0.93%)
Jan 31, 2025	100.85	102.08	100.45	101.18	28,378	-0.62(-0.61%)
Jan 30, 2025	103.47	103.50	101.20	101.80	8,668	-0.21(-0.21%)
Jan 29, 2025	101.74	102.86	101.56	102.01	13,851	+0.21(+0.21%)
Jan 28, 2025	102.57	102.57	101.80	101.80	12,250	-1.24(-1.20%)
Jan 27, 2025	101.30	104.30	101.30	103.04	18,116	+1.35(+1.33%)
Jan 24, 2025	100.66	102.50	100.66	101.69	15,602	+0.34(+0.34%)
Jan 23, 2025	98.48	101.35	98.48	101.35	42,499	+1.98(+1.99%)
Jan 22, 2025	99.01	100.80	98.39	99.37	18,741	-0.71(-0.71%)
Jan 21, 2025	98.99	100.08	98.99	100.08	18,149	+1.14(+1.15%)
Jan 17, 2025	98.38	98.95	96.86	98.94	16,210	+1.40(+1.44%)
Jan 16, 2025	98.47	98.47	96.50	97.54	16,290	-1.79(-1.80%)
Jan 15, 2025	101.20	101.20	98.15	99.33	16,140	+0.95(+0.97%)
Jan 14, 2025	96.35	98.38	94.31	98.38	20,725	+2.47(+2.58%)
Jan 13, 2025	92.49	96.03	92.49	95.91	17,688	+2.19(+2.34%)
Jan 10, 2025	95.79	96.92	92.50	93.72	34,747	-2.94(-3.04%)
Jan 08, 2025	95.74	97.60	95.50	96.66	14,834	-0.09(-0.10%)
Jan 07, 2025	96.59	97.15	95.72	96.75	18,208	-0.09(-0.10%)
Jan 06, 2025	98.31	99.59	96.74	96.85	25,004	-0.95(-0.97%)
Jan 03, 2025	97.51	97.92	96.95	97.80	12,809	+0.25(+0.26%)