Canada markets open in 8 hours 5 minutes

Bank First Corporation (BFC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
80.91+2.09 (+2.65%)
At close: 04:00PM EDT
80.91 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202478.2480.9178.2480.9180.917,700
Jun 14, 202478.7678.8278.0078.8278.8217,800
Jun 13, 202479.9680.2678.7379.1979.1911,400
Jun 12, 202480.8982.5480.7281.5781.5716,400
Jun 11, 202477.6979.5377.6979.5379.5315,300
Jun 10, 202478.2779.1778.2779.0679.069,000
Jun 07, 202480.8980.8980.0180.2080.206,900
Jun 06, 202478.1281.6678.1281.3781.378,100
Jun 05, 202480.5582.0779.7881.7281.7212,200
Jun 04, 202481.0081.0080.1580.5580.558,800
Jun 03, 202482.1282.1280.0080.7480.747,400
May 31, 202481.4282.0081.4281.6481.6413,000
May 30, 202480.4281.8880.0080.8680.8616,100
May 29, 202479.9780.0078.9979.4279.4217,000
May 28, 202481.3981.4580.5081.2881.2817,400
May 24, 202480.3881.3779.8081.3781.3713,400
May 23, 202481.6081.6879.5479.5479.5418,400
May 22, 202481.3783.4481.3781.5981.5917,500
May 21, 202483.0883.7682.8983.7683.769,100
May 20, 202484.8484.8483.7183.7183.717,900
May 17, 202485.0085.2584.6784.7484.7412,700
May 16, 202483.5084.9883.5084.8884.8811,600
May 15, 202484.3085.0083.5083.8883.8811,900
May 14, 202483.0084.2282.8083.8683.8610,000
May 13, 202483.9884.5381.1682.4782.4721,100
May 10, 202482.5783.9882.5783.3983.3911,300
May 09, 202481.9983.4081.9983.1483.1410,100
May 08, 202482.1682.8981.9282.3182.3111,200
May 07, 202481.8083.0881.8082.0482.0415,700
May 06, 202481.0881.1480.7981.1481.149,900
May 03, 202479.5680.9079.1280.0080.0028,400
May 02, 202479.5880.7179.5879.8579.8515,400
May 01, 202477.4079.8577.4079.0179.0119,500
Apr 30, 202477.8379.2776.7577.1977.1918,500
Apr 29, 202476.9877.6976.9877.6977.698,600
Apr 26, 202478.8779.2278.5578.8678.8613,400
Apr 25, 202478.2578.5377.8278.5378.5315,300
Apr 24, 202477.1278.9176.7978.5478.5415,600
Apr 23, 202480.2080.6678.6079.2879.2828,100
Apr 22, 202478.3680.2878.3679.6979.6911,400
Apr 19, 202475.1178.5075.1178.5078.5019,200
Apr 18, 202476.2676.9474.9575.8175.8123,200
Apr 17, 202475.7078.1874.9076.2876.2820,700
Apr 16, 202479.1579.4078.1478.3578.357,100
Apr 15, 202479.5079.5078.4578.8378.8314,900
Apr 12, 202479.4079.6779.0579.4379.4310,700
Apr 11, 202479.7680.4979.5080.4980.4911,700
Apr 10, 202482.2283.5578.5179.7379.7328,400
Apr 09, 202482.6783.6682.1083.4983.4914,200
Apr 08, 202481.9883.0081.9882.6282.6211,600
Apr 05, 202481.9382.5980.6982.3682.3618,300
Apr 04, 202483.7383.8382.4782.5882.5812,600
Apr 03, 202481.8182.7681.5482.7382.7321,600
Apr 02, 202481.9081.9481.0881.8881.8826,600
Apr 01, 202486.2286.2281.8682.7582.7533,800
Mar 28, 202485.8486.9284.9086.6786.6731,500
Mar 27, 202481.9885.9481.9885.5185.5132,300
Mar 26, 202482.4983.0880.9881.3081.3018,000
Mar 26, 20240.35 Dividend
Mar 25, 202482.2082.7882.2082.5982.249,000
Mar 22, 202484.3684.3681.1382.0881.7311,500
Mar 21, 202483.8284.9582.7984.5584.1921,100
Mar 20, 202480.7184.0980.2683.1882.8322,600
Mar 19, 202480.4181.7480.0681.3280.9811,800
Mar 18, 202481.6882.5080.0680.1679.8227,200
Mar 15, 202481.1183.5681.1182.0781.7246,500
Mar 14, 202482.5982.8681.6782.1381.7824,000
Mar 13, 202482.8683.8182.8683.0782.7214,800
Mar 12, 202482.6383.4582.6383.4083.0510,100
Mar 11, 202482.6285.0082.0085.0084.6421,700
Mar 08, 202484.6984.6983.0783.4083.0510,200
Mar 07, 202484.4184.4182.9983.9283.5612,700
Mar 06, 202483.5084.3182.7083.4583.1014,300
Mar 05, 202483.0784.5383.0783.7483.399,900
Mar 04, 202484.3084.6183.0483.2182.8624,600
Mar 01, 202485.8886.7584.9485.0384.6716,000
Feb 29, 202486.0087.0085.9586.5086.1316,500
Feb 28, 202483.9185.9483.9185.0984.7313,700
Feb 27, 202485.9786.5084.6084.6084.2414,400
Feb 26, 202485.2387.0085.2385.9785.6116,500
Feb 23, 202485.2985.9885.2085.8485.4811,300
Feb 22, 202484.5585.6983.8685.6785.3120,100
Feb 21, 202484.7686.0084.2085.2284.8620,000
Feb 20, 202485.5686.5683.6685.7085.3418,700
Feb 16, 202487.6488.1586.5386.5386.1618,200
Feb 15, 202484.8088.3184.8087.8787.5018,700
Feb 14, 202481.9584.2981.8883.9983.6318,400
Feb 13, 202484.2884.2880.2680.7680.4228,100
Feb 12, 202484.7087.5384.7085.9585.5920,000
Feb 09, 202484.0089.3182.3285.0184.6518,200
Feb 08, 202481.4483.7081.4483.1682.8117,300
Feb 07, 202482.1083.3880.3781.9681.6118,900
Feb 06, 202482.1982.3581.1282.3582.0015,400
Feb 05, 202483.1983.5582.0782.6082.2515,700
Feb 02, 202484.5985.8883.4984.0083.6416,700
Feb 01, 202484.5085.7482.1885.6985.3326,200
Jan 31, 202488.4689.9784.4484.4484.0819,700
Jan 30, 202487.3090.0087.3089.5889.2011,100
Jan 29, 202488.2489.9687.2589.9689.5819,600
Jan 26, 202489.1589.2088.3889.1388.7512,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...