STOCKS SLIP AFTER HOTTER-THAN-EXPECTED U.S. INFLATION PRINT

Fed's Bostic 'comfortable' with skipping an interest rate cut at an upcoming meeting: WSJ

Bank First Corporation (BFC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

86.63

-1.22

(-1.39%)

At close: 04:00PM EDT

86.63

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

Oct 10, 2023 - Oct 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 10, 2024	87.01	87.56	86.11	86.63	86.63	11,809
Oct 09, 2024	86.74	88.77	86.74	87.85	87.85	18,300
Oct 08, 2024	87.07	87.53	86.41	86.72	86.72	10,600
Oct 07, 2024	87.00	87.24	86.39	86.53	86.53	9,500
Oct 04, 2024	87.76	87.92	86.55	87.24	87.24	11,700
Oct 03, 2024	87.18	87.28	85.93	86.50	86.50	11,700
Oct 02, 2024	87.05	87.58	86.57	86.87	86.87	13,400
Oct 01, 2024	90.04	90.48	87.29	87.80	87.80	16,900
Sept 30, 2024	87.59	90.73	87.59	90.70	90.70	18,900
Sept 27, 2024	89.79	90.07	87.99	88.20	88.20	11,800
Sept 26, 2024	88.97	89.51	88.20	88.71	88.71	16,800
Sept 25, 2024	88.98	88.98	87.87	87.98	87.98	19,600
Sept 25, 2024	0.4 Dividend
Sept 24, 2024	91.21	91.21	89.72	90.27	89.87	15,400
Sept 23, 2024	91.66	93.00	90.35	91.22	90.82	11,200
Sept 20, 2024	94.49	94.49	91.24	91.28	90.88	92,200
Sept 19, 2024	95.47	95.66	93.00	94.96	94.54	30,700
Sept 18, 2024	91.45	96.00	91.45	93.34	92.93	27,700
Sept 17, 2024	92.88	94.50	92.04	92.42	92.01	18,400
Sept 16, 2024	91.24	92.27	91.22	91.83	91.42	25,700
Sept 13, 2024	89.69	90.80	89.51	90.80	90.40	16,700
Sept 12, 2024	88.08	88.45	87.46	88.42	88.03	21,500
Sept 11, 2024	87.34	87.77	85.81	87.44	87.05	20,700
Sept 10, 2024	87.68	88.92	86.91	88.15	87.76	14,200
Sept 09, 2024	88.48	89.58	88.47	88.47	88.08	23,900
Sept 06, 2024	88.96	88.96	86.94	87.27	86.88	18,200
Sept 05, 2024	90.38	90.38	88.11	88.80	88.41	14,700
Sept 04, 2024	90.98	90.98	89.30	89.61	89.21	15,200
Sept 03, 2024	92.02	92.02	90.84	91.29	90.89	14,800
Aug 30, 2024	93.99	94.33	92.24	94.04	93.62	29,500
Aug 29, 2024	93.94	94.39	92.67	93.27	92.86	17,100
Aug 28, 2024	93.96	94.40	92.43	92.74	92.33	21,100
Aug 27, 2024	92.62	93.47	92.55	93.34	92.93	16,600
Aug 26, 2024	94.42	94.42	92.78	92.92	92.51	17,300
Aug 23, 2024	88.67	95.00	88.67	94.05	93.63	26,600
Aug 22, 2024	88.75	88.86	88.09	88.45	88.06	14,300
Aug 21, 2024	87.20	88.75	87.20	88.07	87.68	12,100
Aug 20, 2024	87.13	87.81	86.12	87.43	87.04	38,000
Aug 19, 2024	87.11	87.62	86.81	87.40	87.01	13,300
Aug 16, 2024	84.97	87.50	84.97	86.38	86.00	32,500
Aug 15, 2024	84.81	85.82	84.44	85.08	84.70	17,500
Aug 14, 2024	82.76	83.03	82.51	83.03	82.66	14,400
Aug 13, 2024	83.12	84.13	83.12	83.70	83.33	11,800
Aug 12, 2024	84.05	84.05	82.50	82.75	82.38	12,000
Aug 09, 2024	84.18	84.61	83.58	83.99	83.62	16,900
Aug 08, 2024	84.08	85.50	84.01	85.49	85.11	18,300
Aug 07, 2024	85.79	86.47	83.19	83.40	83.03	20,400
Aug 06, 2024	83.76	84.56	83.01	83.99	83.62	21,200
Aug 05, 2024	83.93	85.38	82.61	83.68	83.31	25,900
Aug 02, 2024	86.56	87.60	86.31	86.92	86.53	18,400
Aug 01, 2024	89.08	89.61	88.48	89.61	89.21	25,000
Jul 31, 2024	93.63	94.60	92.70	92.70	92.29	38,500
Jul 30, 2024	94.00	94.10	92.88	94.10	93.68	19,900
Jul 29, 2024	95.86	95.86	93.39	93.77	93.35	22,800
Jul 26, 2024	94.35	95.73	93.45	95.62	95.20	37,900
Jul 25, 2024	94.15	96.00	92.92	94.04	93.62	67,000
Jul 24, 2024	93.48	95.08	93.23	93.69	93.27	52,000
Jul 23, 2024	91.96	93.98	91.96	93.58	93.17	76,000
Jul 22, 2024	91.13	92.95	89.53	92.75	92.34	43,700
Jul 19, 2024	89.96	91.50	89.24	90.54	90.14	44,300
Jul 18, 2024	90.40	93.50	89.68	89.95	89.55	63,400
Jul 17, 2024	88.32	93.00	88.30	90.62	90.22	67,900
Jul 16, 2024	88.50	90.91	88.50	90.17	89.77	57,300
Jul 15, 2024	85.25	89.75	85.25	87.99	87.60	43,100
Jul 12, 2024	84.30	85.66	84.30	85.00	84.62	31,500
Jul 11, 2024	83.16	86.18	82.70	84.07	83.70	50,400
Jul 10, 2024	80.07	82.75	80.00	82.49	82.12	20,000
Jul 09, 2024	81.32	81.41	79.53	80.09	79.74	12,500
Jul 08, 2024	79.80	80.29	79.80	79.98	79.63	10,300
Jul 05, 2024	80.50	80.50	79.50	80.14	79.78	13,500
Jul 03, 2024	82.75	82.75	80.91	80.91	80.55	16,200
Jul 02, 2024	82.32	83.80	82.22	83.60	83.23	16,600
Jul 01, 2024	82.00	82.55	81.80	82.42	82.05	21,300
Jun 28, 2024	81.67	83.25	81.67	82.59	82.22	135,100
Jun 27, 2024	79.53	81.23	79.53	81.23	80.87	14,900
Jun 26, 2024	77.82	80.10	77.00	79.50	79.15	19,800
Jun 26, 2024	0.35 Dividend
Jun 25, 2024	79.26	79.58	78.81	78.81	78.11	11,400
Jun 24, 2024	78.29	80.34	78.29	79.83	79.12	17,100
Jun 21, 2024	80.17	80.43	78.17	78.18	77.49	57,900
Jun 20, 2024	80.78	81.34	79.68	80.24	79.53	16,600
Jun 18, 2024	80.16	81.88	80.16	81.51	80.79	16,000
Jun 17, 2024	78.24	80.91	78.24	80.91	80.19	7,700
Jun 14, 2024	78.76	78.82	78.00	78.82	78.12	17,800
Jun 13, 2024	79.96	80.26	78.73	79.19	78.49	11,400
Jun 12, 2024	80.89	82.54	80.72	81.57	80.85	16,400
Jun 11, 2024	77.69	79.53	77.69	79.53	78.83	15,300
Jun 10, 2024	78.27	79.17	78.27	79.06	78.36	9,000
Jun 07, 2024	80.89	80.89	80.01	80.20	79.49	6,900
Jun 06, 2024	78.12	81.66	78.12	81.37	80.65	8,100
Jun 05, 2024	80.55	82.07	79.78	81.72	81.00	12,200
Jun 04, 2024	81.00	81.00	80.15	80.55	79.84	8,800
Jun 03, 2024	82.12	82.12	80.00	80.74	80.03	7,400
May 31, 2024	81.42	82.00	81.42	81.64	80.92	13,000
May 30, 2024	80.42	81.88	80.00	80.86	80.14	16,100
May 29, 2024	79.97	80.00	78.99	79.42	78.72	17,000
May 28, 2024	81.39	81.45	80.50	81.28	80.56	17,400
May 24, 2024	80.38	81.37	79.80	81.37	80.65	13,400
May 23, 2024	81.60	81.68	79.54	79.54	78.84	18,400
May 22, 2024	81.37	83.44	81.37	81.59	80.87	17,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,302.26+77.36(+0.32%)

S&P 5005,780.05-11.99(-0.21%)

DOW42,454.12-57.88(-0.14%)

CAD/USD0.7277-0.0017(-0.24%)

CRUDE OIL75.93+2.69(+3.67%)

Bitcoin CAD82,236.58-1,521.65(-1.82%)

STOCKS SLIP AFTER HOTTER-THAN-EXPECTED U.S. INFLATION PRINT

Bank First Corporation (BFC)

S&P/TSX
24,302.26
+77.36(+0.32%)

S&P 500
5,780.05
-11.99(-0.21%)

DOW
42,454.12
-57.88(-0.14%)

CAD/USD
0.7277
-0.0017(-0.24%)

CRUDE OIL
75.93
+2.69(+3.67%)

Bitcoin CAD
82,236.58
-1,521.65(-1.82%)