BFC - Bank First Corp
139.03
-1.840 -1.323%
Share volume: 74,241
Last Updated: 04-20-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$140.87
-1.84
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $139.13 | $139.13 | $140.73 | $140.73 | $134.28 | $134.28 | $139.03 | $139.03 | 74,241 | $74,241.00 |
| 04-17-2026 | $143.67 | $143.67 | $148.53 | $148.53 | $137.38 | $137.38 | $140.87 | $140.87 | 166,628 | $166,628.00 |
| 04-16-2026 | $141.83 | $141.83 | $143.06 | $143.06 | $141.06 | $141.06 | $142.69 | $142.69 | 66,114 | $66,114.00 |
| 04-15-2026 | $142.48 | $142.48 | $142.99 | $142.99 | $139.34 | $139.34 | $142.65 | $142.65 | 85,126 | $85,126.00 |
| 04-14-2026 | $141.33 | $141.33 | $142.90 | $142.90 | $138.71 | $138.71 | $142.52 | $142.52 | 75,545 | $75,545.00 |
| 04-13-2026 | $143.06 | $143.06 | $143.23 | $143.23 | $140.74 | $140.74 | $141.75 | $141.75 | 112,091 | $112,091.00 |
| 04-10-2026 | $143.05 | $143.05 | $143.73 | $143.73 | $141.70 | $141.70 | $143.64 | $143.64 | 74,021 | $74,021.00 |
| 04-09-2026 | $140.11 | $140.11 | $145.74 | $145.74 | $139.48 | $139.48 | $144.62 | $144.62 | 80,924 | $80,924.00 |
| 04-08-2026 | $141.68 | $141.68 | $144.07 | $144.07 | $139.47 | $139.47 | $141.10 | $141.10 | 148,617 | $148,617.00 |
| 04-07-2026 | $136.74 | $136.74 | $138.81 | $138.81 | $136.21 | $136.21 | $138.76 | $138.76 | 109,820 | $109,820.00 |