BFC - Bank First Corp
98.78
-1.040 -1.053%
Share volume: 14,253
Last Updated: 03-13-2025
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$99.82
-1.04
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $100.55 | $100.55 | $100.55 | $100.55 | $98.76 | $98.76 | $98.78 | $98.78 | 14,253 | $14,253.00 |
| 03-12-2025 | $100.71 | $100.71 | $100.71 | $100.71 | $99.04 | $99.04 | $99.82 | $99.82 | 22,955 | $22,955.00 |
| 03-11-2025 | $100.06 | $100.06 | $100.90 | $100.90 | $99.60 | $99.60 | $99.60 | $99.60 | 21,427 | $21,427.00 |
| 03-10-2025 | $100.83 | $100.83 | $101.73 | $101.73 | $99.66 | $99.66 | $99.66 | $99.66 | 23,003 | $23,003.00 |
| 03-07-2025 | $101.20 | $101.20 | $102.30 | $102.30 | $101.20 | $101.20 | $101.85 | $101.85 | 15,311 | $15,311.00 |
| 03-06-2025 | $100.01 | $100.01 | $101.61 | $101.61 | $100.01 | $100.01 | $101.34 | $101.34 | 15,279 | $15,279.00 |
| 03-05-2025 | $104.01 | $104.01 | $104.51 | $104.51 | $101.38 | $101.38 | $102.04 | $102.04 | 24,276 | $24,276.00 |
| 03-04-2025 | $104.19 | $104.19 | $105.87 | $105.87 | $103.35 | $103.35 | $103.42 | $103.42 | 20,639 | $20,639.00 |
| 03-03-2025 | $104.75 | $104.75 | $107.16 | $107.16 | $104.75 | $104.75 | $106.76 | $106.76 | 23,378 | $23,378.00 |
| 02-28-2025 | $103.84 | $103.84 | $104.98 | $104.98 | $103.60 | $103.60 | $104.74 | $104.74 | 21,012 | $21,003.00 |