BFC - Bank First Corp
136.57
-2.570 -1.882%
Share volume: 86,706
Last Updated: 03-05-2026
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$139.14
-2.57
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $138.26 | $138.26 | $138.77 | $138.77 | $135.16 | $135.16 | $136.57 | $136.57 | 86,706 | $86,706.00 |
| 03-04-2026 | $139.31 | $139.31 | $140.19 | $140.19 | $137.41 | $137.41 | $139.14 | $139.14 | 78,526 | $78,526.00 |
| 03-03-2026 | $135.68 | $135.68 | $138.35 | $138.35 | $134.50 | $134.50 | $137.99 | $137.99 | 72,668 | $72,668.00 |
| 03-02-2026 | $132.30 | $132.30 | $138.64 | $138.64 | $131.82 | $131.82 | $138.25 | $138.25 | 79,957 | $79,957.00 |
| 02-27-2026 | $137.45 | $137.45 | $137.59 | $137.59 | $133.56 | $133.56 | $134.67 | $134.67 | 113,497 | $113,497.00 |
| 02-26-2026 | $142.75 | $142.75 | $143.20 | $143.20 | $139.77 | $139.77 | $140.08 | $140.08 | 94,131 | $94,131.00 |
| 02-25-2026 | $139.98 | $139.98 | $141.96 | $141.96 | $139.18 | $139.18 | $141.94 | $141.94 | 72,632 | $72,632.00 |
| 02-24-2026 | $140.41 | $140.41 | $140.75 | $140.75 | $137.55 | $137.55 | $139.40 | $139.40 | 103,129 | $103,129.00 |
| 02-23-2026 | $143.22 | $143.22 | $144.34 | $144.34 | $138.12 | $138.12 | $140.12 | $140.12 | 154,576 | $154,576.00 |
| 02-20-2026 | $141.87 | $141.87 | $142.97 | $142.97 | $139.97 | $139.97 | $142.97 | $142.97 | 143,574 | $143,574.00 |