BFC - Bank First Corp
101.75
0.100 0.098%
Share volume: 16
Last Updated: Wed 05 Feb 2025 03:30:15 PM CET
Monetary Authorities-Central Bank:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$101.65
0.10
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $99.78 | $99.78 | $102.14 | $102.14 | $99.78 | $99.78 | $101.48 | $101.48 | 10,029 | $10,029.00 |
| 02/03/2025 | $98.37 | $98.37 | $100.70 | $100.70 | $98.37 | $98.37 | $100.24 | $100.24 | 18,887 | $18,887.00 |
| 01/31/2025 | $100.85 | $100.85 | $102.08 | $102.08 | $100.45 | $100.45 | $101.18 | $101.18 | 28,378 | $28,378.00 |
| 01/30/2025 | $103.47 | $103.47 | $103.50 | $103.50 | $101.20 | $101.20 | $101.80 | $101.80 | 8,668 | $8,668.00 |
| 01/29/2025 | $101.74 | $101.74 | $102.86 | $102.86 | $101.57 | $101.57 | $102.01 | $102.01 | 13,851 | $13,851.00 |
| 01/28/2025 | $102.57 | $102.57 | $102.57 | $102.57 | $101.80 | $101.80 | $101.80 | $101.80 | 12,250 | $12,250.00 |
| 01/27/2025 | $101.30 | $101.30 | $104.30 | $104.30 | $101.30 | $101.30 | $103.04 | $103.04 | 18,116 | $18,116.00 |
| 01/24/2025 | $100.66 | $100.66 | $102.50 | $102.50 | $100.66 | $100.66 | $101.69 | $101.69 | 15,602 | $15,602.00 |
| 01/23/2025 | $98.48 | $98.48 | $101.35 | $101.35 | $98.48 | $98.48 | $101.35 | $101.35 | 42,499 | $42,499.00 |
| 01/22/2025 | $99.01 | $99.01 | $100.80 | $100.80 | $98.39 | $98.39 | $99.37 | $99.37 | 18,741 | $18,741.00 |