Bank First Corporation (BFC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

84.89

+4.13

(+5.11%)

At close: 04:00PM EST

84.89

0.00

(0.00%)

After hours:

04:03PM EST

Time Period:

Dec 03, 2022 - Dec 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	82.75	84.89	82.75	84.89	84.89	41,800
Nov 30, 2023	83.00	83.16	80.41	80.76	80.76	45,400
Nov 29, 2023	82.43	83.90	82.43	82.89	82.89	15,100
Nov 28, 2023	83.29	83.35	82.39	82.55	82.55	10,500
Nov 27, 2023	83.28	84.15	83.28	83.91	83.91	17,900
Nov 24, 2023	83.35	84.00	83.23	83.96	83.96	5,900
Nov 22, 2023	83.50	83.75	83.09	83.29	83.29	10,100
Nov 21, 2023	81.00	83.90	81.00	83.20	83.20	17,400
Nov 20, 2023	83.60	84.55	83.57	84.50	84.50	12,300
Nov 17, 2023	83.82	83.82	83.04	83.60	83.60	21,800
Nov 16, 2023	82.72	82.74	82.50	82.74	82.74	12,300
Nov 15, 2023	84.12	85.51	83.00	83.65	83.65	33,200
Nov 14, 2023	82.25	85.00	82.25	84.70	84.70	41,700
Nov 13, 2023	81.29	81.84	81.29	81.66	81.66	7,500
Nov 10, 2023	78.50	81.95	78.50	81.84	81.84	13,800
Nov 09, 2023	82.35	82.35	77.89	79.40	79.40	15,400
Nov 08, 2023	81.91	82.58	81.44	82.35	82.35	20,800
Nov 07, 2023	81.23	81.99	80.75	81.86	81.86	24,900
Nov 06, 2023	81.32	82.18	80.78	82.05	82.05	9,600
Nov 03, 2023	81.00	82.62	80.99	81.80	81.80	29,100
Nov 02, 2023	80.00	80.93	80.00	80.80	80.80	21,300
Nov 01, 2023	79.00	80.36	78.98	79.62	79.62	15,700
Oct 31, 2023	79.90	79.97	78.29	78.97	78.97	11,400
Oct 30, 2023	77.93	79.78	77.71	79.78	79.78	10,100
Oct 27, 2023	77.76	77.76	76.96	77.14	77.14	7,600
Oct 26, 2023	77.20	79.85	70.00	79.55	79.55	14,700
Oct 25, 2023	75.27	77.52	75.27	76.71	76.71	10,400
Oct 24, 2023	74.00	75.93	74.00	75.93	75.93	9,100
Oct 23, 2023	75.55	76.66	74.30	74.99	74.99	9,300
Oct 20, 2023	78.19	78.19	72.11	75.60	75.60	23,000
Oct 19, 2023	78.13	79.25	77.72	77.75	77.75	12,700
Oct 18, 2023	79.80	79.80	78.23	78.77	78.77	12,200
Oct 17, 2023	81.00	81.00	80.03	80.09	80.09	22,900
Oct 16, 2023	78.05	79.07	78.00	79.07	79.07	12,100
Oct 13, 2023	78.83	80.59	77.81	78.10	78.10	9,100
Oct 12, 2023	78.78	79.12	78.40	78.87	78.87	11,900
Oct 11, 2023	79.50	79.50	78.74	79.11	79.11	6,300
Oct 10, 2023	79.66	79.96	78.70	78.81	78.81	11,800
Oct 09, 2023	78.52	80.19	78.52	79.12	79.12	8,800
Oct 06, 2023	79.02	80.00	78.72	79.33	79.33	14,200
Oct 05, 2023	77.68	79.94	77.68	79.54	79.54	20,900
Oct 04, 2023	76.88	77.69	76.50	77.38	77.38	17,700
Oct 03, 2023	76.54	77.33	76.00	76.97	76.97	15,000
Oct 02, 2023	76.77	76.92	76.27	76.52	76.52	19,900
Sept 29, 2023	77.51	77.94	76.93	77.15	77.15	15,300
Sept 28, 2023	76.92	77.57	76.92	77.05	77.05	25,300
Sept 27, 2023	77.38	77.41	76.19	76.84	76.84	19,400
Sept 26, 2023	77.55	78.10	77.26	77.39	77.39	16,700
Sept 25, 2023	77.36	78.40	77.30	78.13	78.13	12,800
Sept 22, 2023	77.50	77.95	77.50	77.54	77.54	8,900
Sept 21, 2023	77.63	78.86	77.26	78.38	78.38	9,900
Sept 20, 2023	78.60	79.22	77.91	78.07	78.07	12,700
Sept 19, 2023	78.43	78.98	77.12	77.61	77.61	17,400
Sept 19, 2023	0.3 Dividend
Sept 18, 2023	79.63	79.63	77.72	77.91	77.61	22,700
Sept 15, 2023	78.69	79.52	78.09	78.87	78.57	122,400
Sept 14, 2023	80.31	80.31	77.74	78.62	78.32	19,600
Sept 13, 2023	78.98	78.98	78.03	78.03	77.73	15,300
Sept 12, 2023	78.58	79.91	78.58	79.19	78.89	12,800
Sept 11, 2023	79.32	79.89	77.60	78.25	77.95	18,000
Sept 08, 2023	79.64	79.74	78.74	78.86	78.56	17,000
Sept 07, 2023	79.16	80.59	78.04	78.94	78.64	20,800
Sept 06, 2023	79.64	79.72	79.05	79.06	78.76	18,200
Sept 05, 2023	79.12	81.21	79.12	80.57	80.26	24,900
Sept 01, 2023	78.28	79.97	78.28	79.65	79.34	20,100
Aug 31, 2023	77.72	77.97	76.67	77.63	77.33	22,400
Aug 30, 2023	78.24	78.33	76.34	76.34	76.05	15,500
Aug 29, 2023	79.02	79.02	77.41	77.97	77.67	11,500
Aug 28, 2023	78.59	79.16	78.19	79.02	78.72	9,800
Aug 25, 2023	78.79	78.79	77.90	78.00	77.70	6,700
Aug 24, 2023	77.79	78.64	77.79	78.03	77.73	6,600
Aug 23, 2023	78.32	78.44	77.59	78.28	77.98	12,100
Aug 22, 2023	78.78	78.90	77.05	78.03	77.73	15,000
Aug 21, 2023	80.00	80.45	79.17	79.18	78.88	10,300
Aug 18, 2023	79.75	82.03	79.75	80.08	79.77	20,200
Aug 17, 2023	80.00	80.38	79.75	80.09	79.78	10,700
Aug 16, 2023	80.18	80.43	79.50	79.50	79.19	14,100
Aug 15, 2023	82.07	82.25	80.64	80.76	80.45	9,500
Aug 14, 2023	83.00	83.88	82.52	83.07	82.75	10,500
Aug 11, 2023	83.48	83.79	83.26	83.52	83.20	13,700
Aug 10, 2023	84.56	84.56	82.39	82.97	82.65	13,000
Aug 09, 2023	85.31	85.97	84.40	84.72	84.39	15,400
Aug 08, 2023	87.01	87.01	84.88	85.12	84.79	30,800
Aug 07, 2023	87.15	88.00	86.92	87.52	87.18	14,800
Aug 04, 2023	87.50	88.00	87.05	87.46	87.12	12,400
Aug 03, 2023	88.22	88.75	87.67	87.67	87.33	14,800
Aug 02, 2023	88.47	88.65	87.18	88.10	87.76	21,100
Aug 01, 2023	88.01	89.00	87.74	88.65	88.31	27,100
Jul 31, 2023	88.75	88.75	87.73	88.36	88.02	19,900
Jul 28, 2023	87.62	88.29	87.04	87.69	87.35	20,000
Jul 27, 2023	88.18	88.24	87.16	87.35	87.01	16,900
Jul 26, 2023	86.77	88.63	86.77	88.27	87.93	18,500
Jul 25, 2023	86.50	87.36	86.43	86.77	86.44	16,000
Jul 24, 2023	87.70	88.33	86.41	86.95	86.62	16,400
Jul 21, 2023	88.33	88.83	87.34	87.68	87.34	26,200
Jul 20, 2023	86.09	87.92	85.82	87.92	87.58	52,900
Jul 19, 2023	87.10	89.75	85.63	85.99	85.66	31,600
Jul 18, 2023	85.36	86.40	85.36	86.00	85.67	81,400
Jul 17, 2023	84.50	86.50	84.50	86.13	85.80	18,200
Jul 14, 2023	82.60	83.46	82.10	83.05	82.73	17,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.57(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.60(+0.82%)

CAD/USD0.7408+0.0033(+0.45%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD53,513.36+385.73(+0.73%)

Bank First Corporation (BFC)

S&P/TSX
20,452.87
+216.57(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.60(+0.82%)

CAD/USD
0.7408
+0.0033(+0.45%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
53,513.36
+385.73(+0.73%)