Canada markets closed

Bank First Corporation (BFC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
81.75-0.07 (-0.09%)
At close: 04:00PM EDT
81.74 -0.01 (-0.02%)
After hours: 04:05PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202281.1782.5081.1781.7581.7512,137
Aug 18, 202280.5581.8979.6181.8281.829,900
Aug 17, 202281.5081.5080.2480.4780.475,200
Aug 16, 202280.0481.8479.7880.6480.6410,300
Aug 15, 202278.7481.6778.5681.0081.0011,700
Aug 12, 202276.4479.0076.4478.9978.998,300
Aug 11, 202275.2976.9875.2976.7876.786,500
Aug 10, 202276.5076.5075.7975.9275.927,700
Aug 09, 202275.8476.2075.4576.2076.207,600
Aug 08, 202275.6176.7474.9276.6176.6121,000
Aug 05, 202277.0277.0275.5375.9075.9017,000
Aug 04, 202278.2078.2077.8077.8077.805,300
Aug 03, 202277.3277.8477.2577.8477.846,200
Aug 02, 202278.7078.7076.6377.4077.406,700
Aug 01, 202277.0077.4976.2177.2377.236,700
Jul 29, 202277.0077.4076.6976.9276.9210,200
Jul 28, 202278.7478.7477.2977.2977.299,100
Jul 27, 202275.8578.4475.8577.9477.9424,700
Jul 26, 202275.0477.0075.0475.8475.8410,900
Jul 25, 202275.1475.6074.7675.1575.156,000
Jul 22, 202277.5077.5075.1875.2375.237,400
Jul 21, 202276.7877.7175.7976.2176.2110,900
Jul 20, 202277.8878.1676.3076.9476.948,600
Jul 19, 202275.4177.9175.4177.1377.135,600
Jul 18, 202277.1577.7075.1075.1075.105,400
Jul 15, 202276.0277.3076.0277.0877.0810,700
Jul 14, 202275.1976.0274.5875.9375.9310,600
Jul 13, 202276.1576.4475.6075.6075.603,300
Jul 12, 202276.6777.3376.4376.4376.435,500
Jul 11, 202276.1476.5875.9076.0076.008,800
Jul 08, 202277.0978.0276.0576.9376.936,500
Jul 07, 202277.4277.9176.3977.0577.0510,300
Jul 06, 202277.0078.1676.5877.4077.4010,700
Jul 05, 202275.8776.9675.3276.9676.968,700
Jul 01, 202276.5076.7276.5076.7276.725,000
Jun 30, 202274.6075.9974.4975.8175.818,800
Jun 29, 202274.3975.6274.0875.4675.4612,900
Jun 28, 202276.7976.9273.9074.4574.4518,700
Jun 27, 202277.5079.2576.1276.3576.3517,200
Jun 24, 202273.2177.5673.2177.5677.5661,800
Jun 23, 202272.6074.4872.6074.3874.3811,300
Jun 22, 202272.5874.5572.5873.5973.5913,900
Jun 21, 202273.5474.5773.5474.4874.489,500
Jun 21, 20220.22 Dividend
Jun 17, 202271.9373.6671.9373.6673.4419,600
Jun 16, 202271.4771.9571.1671.5571.3410,200
Jun 15, 202271.6073.6970.6573.0572.8312,200
Jun 14, 202271.4471.4470.6871.1070.895,800
Jun 13, 202271.8971.9870.9070.9070.6910,900
Jun 10, 202271.0071.2070.9071.2070.996,900
Jun 09, 202271.7272.4571.4471.9071.697,500
Jun 08, 202272.8672.9372.6772.7172.495,600
Jun 07, 202273.3673.3672.9872.9872.765,200
Jun 06, 202273.6073.9473.3373.7673.548,800
Jun 03, 202273.4873.4972.8972.9572.738,000
Jun 02, 202273.7274.2373.1174.1973.975,800
Jun 01, 202272.7074.1472.0974.1473.9211,400
May 31, 202271.4872.6771.4872.6772.4519,100
May 27, 202271.5071.8071.2871.6671.455,000
May 26, 202270.9671.2970.9671.0670.857,200
May 25, 202270.5071.4070.4070.4070.1915,000
May 24, 202269.4370.7269.1470.4770.2615,500
May 23, 202270.7170.7169.4769.7069.4911,300
May 20, 202270.2470.2469.6769.9269.715,600
May 19, 202270.1070.4369.6669.7569.5417,200
May 18, 202271.2271.2370.5170.5570.3410,200
May 17, 202271.2371.5671.2371.5471.335,000
May 16, 202270.1870.3570.1270.1269.914,000
May 13, 202270.8571.0170.2570.2570.0412,400
May 12, 202270.6271.1070.2670.3070.0910,600
May 11, 202271.8972.6271.0771.3171.1010,300
May 10, 202271.5771.9670.9171.7071.499,800
May 09, 202270.9071.5470.3671.5471.3313,700
May 06, 202271.4871.4870.7071.2070.9912,800
May 05, 202271.5071.5070.5171.1070.8910,200
May 04, 202271.4472.1671.0271.9771.767,700
May 03, 202270.7171.0370.6570.8970.686,500
May 02, 202270.9271.4270.5670.8070.5913,500
Apr 29, 202271.4471.7670.5470.7070.4911,500
Apr 28, 202271.0171.7770.8771.7771.565,800
Apr 27, 202271.1671.8970.6771.1770.9611,200
Apr 26, 202271.5871.9570.7470.9170.7010,400
Apr 25, 202271.9174.2570.9572.1871.968,700
Apr 22, 202272.8873.5071.6871.6871.476,500
Apr 21, 202273.9674.7772.5772.5972.3719,700
Apr 20, 202272.2373.9272.2373.6073.388,100
Apr 19, 202271.7772.2871.7772.0471.823,800
Apr 18, 202271.1972.0371.1971.8071.599,600
Apr 14, 202272.1772.4971.5371.6071.3911,500
Apr 13, 202271.8672.6771.6072.0371.819,500
Apr 12, 202271.6871.9071.1071.4571.2410,500
Apr 11, 202271.0071.1670.5870.9770.768,000
Apr 08, 202270.7271.1670.5270.6370.429,000
Apr 07, 202271.2771.2770.6070.6070.395,900
Apr 06, 202271.8873.4771.2571.2571.0410,100
Apr 05, 202272.4772.7571.3871.5571.348,800
Apr 04, 202271.9772.1871.6271.9971.777,400
Apr 01, 202272.6972.6971.7272.3772.1514,500
Mar 31, 202272.7572.9571.5171.9971.7727,400
Mar 30, 202273.3373.8672.3472.3472.1211,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...