HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

Automaker to get up to $5B in government assistance for EV battery, assembly plants

Bank First Corporation (BFC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

78.54

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	77.12	78.54	78.54	78.54	78.54	877
Apr 23, 2024	80.20	80.66	78.60	79.28	79.28	28,100
Apr 22, 2024	78.36	80.28	78.36	79.69	79.69	11,400
Apr 19, 2024	75.11	78.50	75.11	78.50	78.50	19,200
Apr 18, 2024	76.26	76.94	74.95	75.81	75.81	23,200
Apr 17, 2024	75.70	78.18	74.90	76.28	76.28	20,700
Apr 16, 2024	79.15	79.40	78.14	78.35	78.35	7,100
Apr 15, 2024	79.50	79.50	78.45	78.83	78.83	14,900
Apr 12, 2024	79.40	79.67	79.05	79.43	79.43	10,700
Apr 11, 2024	79.76	80.49	79.50	80.49	80.49	11,700
Apr 10, 2024	82.22	83.55	78.51	79.73	79.73	28,400
Apr 09, 2024	82.67	83.66	82.10	83.49	83.49	14,200
Apr 08, 2024	81.98	83.00	81.98	82.62	82.62	11,600
Apr 05, 2024	81.93	82.59	80.69	82.36	82.36	18,300
Apr 04, 2024	83.73	83.83	82.47	82.58	82.58	12,600
Apr 03, 2024	81.81	82.76	81.54	82.73	82.73	21,600
Apr 02, 2024	81.90	81.94	81.08	81.88	81.88	26,600
Apr 01, 2024	86.22	86.22	81.86	82.75	82.75	33,800
Mar 28, 2024	85.84	86.92	84.90	86.67	86.67	31,500
Mar 27, 2024	81.98	85.94	81.98	85.51	85.51	32,300
Mar 26, 2024	82.49	83.08	80.98	81.30	81.30	18,000
Mar 26, 2024	0.35 Dividend
Mar 25, 2024	82.20	82.78	82.20	82.59	82.24	9,000
Mar 22, 2024	84.36	84.36	81.13	82.08	81.73	11,500
Mar 21, 2024	83.82	84.95	82.79	84.55	84.19	21,100
Mar 20, 2024	80.71	84.09	80.26	83.18	82.83	22,600
Mar 19, 2024	80.41	81.74	80.06	81.32	80.98	11,800
Mar 18, 2024	81.68	82.50	80.06	80.16	79.82	27,200
Mar 15, 2024	81.11	83.56	81.11	82.07	81.72	46,500
Mar 14, 2024	82.59	82.86	81.67	82.13	81.78	24,000
Mar 13, 2024	82.86	83.81	82.86	83.07	82.72	14,800
Mar 12, 2024	82.63	83.45	82.63	83.40	83.05	10,100
Mar 11, 2024	82.62	85.00	82.00	85.00	84.64	21,700
Mar 08, 2024	84.69	84.69	83.07	83.40	83.05	10,200
Mar 07, 2024	84.41	84.41	82.99	83.92	83.56	12,700
Mar 06, 2024	83.50	84.31	82.70	83.45	83.10	14,300
Mar 05, 2024	83.07	84.53	83.07	83.74	83.39	9,900
Mar 04, 2024	84.30	84.61	83.04	83.21	82.86	24,600
Mar 01, 2024	85.88	86.75	84.94	85.03	84.67	16,000
Feb 29, 2024	86.00	87.00	85.95	86.50	86.13	16,500
Feb 28, 2024	83.91	85.94	83.91	85.09	84.73	13,700
Feb 27, 2024	85.97	86.50	84.60	84.60	84.24	14,400
Feb 26, 2024	85.23	87.00	85.23	85.97	85.61	16,500
Feb 23, 2024	85.29	85.98	85.20	85.84	85.48	11,300
Feb 22, 2024	84.55	85.69	83.86	85.67	85.31	20,100
Feb 21, 2024	84.76	86.00	84.20	85.22	84.86	20,000
Feb 20, 2024	85.56	86.56	83.66	85.70	85.34	18,700
Feb 16, 2024	87.64	88.15	86.53	86.53	86.16	18,200
Feb 15, 2024	84.80	88.31	84.80	87.87	87.50	18,700
Feb 14, 2024	81.95	84.29	81.88	83.99	83.63	18,400
Feb 13, 2024	84.28	84.28	80.26	80.76	80.42	28,100
Feb 12, 2024	84.70	87.53	84.70	85.95	85.59	20,000
Feb 09, 2024	84.00	89.31	82.32	85.01	84.65	18,200
Feb 08, 2024	81.44	83.70	81.44	83.16	82.81	17,300
Feb 07, 2024	82.10	83.38	80.37	81.96	81.61	18,900
Feb 06, 2024	82.19	82.35	81.12	82.35	82.00	15,400
Feb 05, 2024	83.19	83.55	82.07	82.60	82.25	15,700
Feb 02, 2024	84.59	85.88	83.49	84.00	83.64	16,700
Feb 01, 2024	84.50	85.74	82.18	85.69	85.33	26,200
Jan 31, 2024	88.46	89.97	84.44	84.44	84.08	19,700
Jan 30, 2024	87.30	90.00	87.30	89.58	89.20	11,100
Jan 29, 2024	88.24	89.96	87.25	89.96	89.58	19,600
Jan 26, 2024	89.15	89.20	88.38	89.13	88.75	12,400
Jan 25, 2024	89.82	89.82	87.71	88.98	88.60	17,000
Jan 24, 2024	88.73	89.73	87.90	88.93	88.55	24,300
Jan 23, 2024	90.25	90.25	88.42	88.82	88.44	15,400
Jan 22, 2024	90.13	90.25	88.00	89.94	89.56	17,300
Jan 19, 2024	88.42	89.98	87.72	89.80	89.42	18,200
Jan 18, 2024	83.00	88.63	83.00	88.63	88.25	43,100
Jan 17, 2024	79.00	84.21	79.00	82.50	82.15	42,400
Jan 16, 2024	80.36	82.72	78.96	78.96	78.63	19,900
Jan 12, 2024	83.00	83.00	80.89	81.26	80.92	15,100
Jan 11, 2024	81.16	82.21	80.09	82.07	81.72	30,400
Jan 10, 2024	82.24	83.95	81.74	82.31	81.96	17,400
Jan 09, 2024	82.52	82.80	82.11	82.24	81.89	12,300
Jan 08, 2024	83.16	83.69	82.50	83.50	83.15	15,200
Jan 05, 2024	84.09	84.46	82.60	82.93	82.58	21,000
Jan 04, 2024	85.13	85.13	83.92	84.45	84.09	18,400
Jan 03, 2024	86.98	87.28	84.42	84.42	84.06	19,500
Jan 02, 2024	86.95	87.87	86.20	86.85	86.48	21,300
Dec 29, 2023	88.98	89.00	86.66	86.66	86.29	16,700
Dec 28, 2023	89.82	89.85	88.38	88.38	88.01	22,600
Dec 27, 2023	89.60	90.01	89.09	89.85	89.47	23,100
Dec 26, 2023	88.39	90.01	88.39	89.60	89.22	21,000
Dec 26, 2023	0.3 Dividend
Dec 22, 2023	89.00	89.61	88.55	89.27	88.59	21,200
Dec 21, 2023	88.82	88.82	87.89	88.44	87.77	25,800
Dec 20, 2023	88.30	89.95	87.36	87.96	87.29	36,900
Dec 19, 2023	87.49	88.29	86.63	87.35	86.69	43,000
Dec 18, 2023	87.10	87.16	82.07	86.77	86.11	57,900
Dec 15, 2023	88.00	88.92	87.01	87.10	86.44	91,300
Dec 14, 2023	90.44	92.50	86.73	87.85	87.18	72,100
Dec 13, 2023	88.55	91.30	86.78	90.62	89.93	52,400
Dec 12, 2023	87.24	88.48	87.20	87.91	87.24	17,100
Dec 11, 2023	87.79	88.29	86.53	87.91	87.24	22,600
Dec 08, 2023	88.00	89.40	84.85	88.16	87.49	21,300
Dec 07, 2023	86.01	87.76	85.50	87.76	87.09	18,500
Dec 06, 2023	86.15	87.70	83.60	86.06	85.41	22,000
Dec 05, 2023	85.84	86.50	85.56	86.15	85.50	23,700
Dec 04, 2023	84.80	86.40	84.64	86.40	85.74	42,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,735.73-137.99(-0.63%)

S&P 5005,011.35-60.28(-1.19%)

DOW37,813.11-647.81(-1.68%)

CAD/USD0.72980.0000(-0.00%)

CRUDE OIL82.31-0.50(-0.60%)

Bitcoin CAD87,448.28-2,329.48(-2.59%)

HONDA TO SET UP $15B EV PRODUCTION BASE IN CANADA

Bank First Corporation (BFC)

S&P/TSX
21,735.73
-137.99(-0.63%)

S&P 500
5,011.35
-60.28(-1.19%)

DOW
37,813.11
-647.81(-1.68%)

CAD/USD
0.7298
0.0000(-0.00%)

CRUDE OIL
82.31
-0.50(-0.60%)

Bitcoin CAD
87,448.28
-2,329.48(-2.59%)