Canada markets open in 5 hours

Bank First Corporation (BFC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
95.97+0.07 (+0.07%)
At close: 04:00PM EST
95.97 0.00 (0.00%)
After hours: 04:16PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202295.8596.2194.8295.9795.9713,500
Dec 06, 202297.0397.8195.4695.9095.9014,700
Dec 05, 202297.6998.0095.4097.3997.3946,400
Dec 02, 202295.9197.8295.2597.3297.3215,900
Dec 01, 202295.3496.8694.7895.9595.957,800
Nov 30, 202293.1195.4989.6595.0395.0339,900
Nov 29, 202297.6297.6293.3593.7093.7017,800
Nov 28, 202298.4898.4896.8197.9897.9817,100
Nov 25, 202298.8199.8498.8199.1399.137,300
Nov 23, 202298.5599.0997.7398.4998.4913,100
Nov 22, 202297.0999.2497.0998.7198.7119,100
Nov 21, 202293.5597.4893.5597.4897.4834,600
Nov 18, 202294.4594.6092.5893.6993.6912,600
Nov 17, 202292.4593.4791.0293.4793.4714,100
Nov 16, 202292.7992.7991.4892.5592.5511,600
Nov 15, 202290.4091.5990.4091.5991.5912,500
Nov 14, 202291.4392.0488.1189.4189.4123,400
Nov 11, 202292.8793.1690.8090.9990.9914,900
Nov 10, 202290.3093.7790.2593.7793.7719,400
Nov 09, 202288.3589.5088.3589.2489.2410,400
Nov 08, 202290.4090.5288.5688.5688.5618,400
Nov 07, 202288.3091.2688.3090.8090.8011,700
Nov 04, 202287.1689.2587.1088.4488.4416,700
Nov 03, 202286.3088.0086.3087.2187.218,600
Nov 02, 202286.5588.4785.7687.1087.1019,500
Nov 01, 202285.9288.3385.8187.5687.5611,200
Oct 31, 202286.0086.5085.3086.1586.1515,700
Oct 28, 202280.5386.0080.5385.8085.8012,100
Oct 27, 202282.8382.8381.8481.8481.845,100
Oct 26, 202280.6981.5380.6981.1281.127,700
Oct 25, 202281.4381.5280.0380.6980.6914,100
Oct 24, 202281.8282.3980.8781.4081.407,600
Oct 21, 202280.4782.4480.4782.2482.2410,300
Oct 20, 202279.9080.2779.5180.2780.276,700
Oct 19, 202280.0081.0078.4080.0480.0413,900
Oct 18, 202281.0082.5079.9180.8780.8719,000
Oct 17, 202278.3580.4278.0580.4280.4222,600
Oct 14, 202280.0080.5077.8178.1278.128,700
Oct 13, 202276.7780.2476.7780.0180.0114,200
Oct 12, 202277.9378.0077.0577.0577.056,000
Oct 11, 202277.8678.3976.9578.0178.0110,800
Oct 10, 202275.8777.4775.8776.8576.859,600
Oct 07, 202277.8177.8176.0176.1376.138,200
Oct 06, 202278.6078.8477.2077.2077.209,800
Oct 05, 202276.7878.9276.6378.5278.5217,600
Oct 04, 202277.3177.3176.5776.7576.7510,200
Oct 03, 202276.3776.9976.3776.5276.5211,700
Sept 30, 202276.3278.1276.3276.4876.4814,500
Sept 29, 202277.9377.9376.0076.0976.099,400
Sept 28, 202276.4377.7776.2477.0377.0315,500
Sept 27, 202277.9277.9276.3076.7276.7210,100
Sept 26, 202278.2778.2777.2777.5777.5715,900
Sept 23, 202278.0578.5077.4977.8677.8610,100
Sept 22, 202278.1978.8078.0278.6078.609,600
Sept 21, 202280.2780.8279.4579.6479.6412,200
Sept 20, 202280.4980.7578.4680.7480.7440,000
Sept 20, 20220.25 Dividend
Sept 19, 202279.1480.9879.1480.9180.6636,400
Sept 16, 202278.7580.1677.0680.1079.8544,300
Sept 15, 202278.0479.6677.9379.6079.3533,100
Sept 14, 202276.2778.3976.2778.3978.1529,400
Sept 13, 202275.9777.6475.9776.0375.8014,100
Sept 12, 202279.4880.5277.9078.3078.0617,500
Sept 09, 202277.8478.8677.3878.8678.6211,900
Sept 08, 202277.8379.2277.4377.8377.5910,100
Sept 07, 202279.7279.7277.5878.5878.3411,200
Sept 06, 202279.5579.5577.1477.4677.2210,400
Sept 02, 202280.1081.2978.9078.9078.6616,900
Sept 01, 202281.4082.0079.6380.6180.3616,200
Aug 31, 202279.2081.9979.2081.2781.0230,300
Aug 30, 202279.9180.1278.2678.7078.4610,000
Aug 29, 202279.6181.6679.0979.0978.853,900
Aug 26, 202280.0381.2978.6880.1779.9228,700
Aug 25, 202278.3880.4978.3880.4980.248,600
Aug 24, 202279.7380.2078.1978.5378.2912,100
Aug 23, 202280.1880.6179.5179.5179.2611,100
Aug 22, 202281.1081.4980.9481.0880.838,000
Aug 19, 202281.1782.6681.1781.7581.5013,600
Aug 18, 202280.5581.8979.6181.8281.579,900
Aug 17, 202281.5081.5080.2480.4780.225,200
Aug 16, 202280.0481.8479.7880.6480.3910,300
Aug 15, 202278.7481.6778.5681.0080.7511,700
Aug 12, 202276.4479.0076.4478.9978.758,300
Aug 11, 202275.2976.9875.2976.7876.546,500
Aug 10, 202276.5076.5075.7975.9275.697,700
Aug 09, 202275.8476.2075.4576.2075.967,600
Aug 08, 202275.6176.7474.9276.6176.3721,000
Aug 05, 202277.0277.0275.5375.9075.6717,000
Aug 04, 202278.2078.2077.8077.8077.565,300
Aug 03, 202277.3277.8477.2577.8477.606,200
Aug 02, 202278.7078.7076.6377.4077.166,700
Aug 01, 202277.0077.4976.2177.2376.996,700
Jul 29, 202277.0077.4076.6976.9276.6810,200
Jul 28, 202278.7478.7477.2977.2977.059,100
Jul 27, 202275.8578.4475.8577.9477.7024,700
Jul 26, 202275.0477.0075.0475.8475.6110,900
Jul 25, 202275.1475.6074.7675.1574.926,000
Jul 22, 202277.5077.5075.1875.2375.007,400
Jul 21, 202276.7877.7175.7976.2175.9710,900
Jul 20, 202277.8878.1676.3076.9476.708,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...