Bank First CorporationBFCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $123.89 | $124.59 | $122.20 | $123.30 | 20,064 |
| 1/12/2026 | $121.77 | $123.59 | $121.77 | $123.14 | 49,000 |
| 1/9/2026 | $125.23 | $126.34 | $121.95 | $122.61 | 62,534 |
| 1/8/2026 | $121.25 | $126.13 | $121.25 | $125.44 | 51,014 |
| 1/7/2026 | $123.73 | $125.07 | $121.77 | $122.00 | 64,437 |
| 1/6/2026 | $123.88 | $124.96 | $122.56 | $123.50 | 41,600 |
| 1/5/2026 | $120.55 | $125.34 | $120.55 | $123.59 | 73,500 |
| 1/2/2026 | $122.25 | $122.82 | $120.05 | $120.63 | 51,400 |
| 12/31/2025 | $123.45 | $123.63 | $121.01 | $121.82 | 38,100 |
| 12/30/2025 | $125.59 | $125.59 | $122.86 | $123.10 | 39,600 |
| 12/29/2025 | $126.91 | $129.97 | $125.05 | $125.49 | 40,145 |
| 12/26/2025 | $127.77 | $128.90 | $126.93 | $126.93 | 26,300 |
| 12/24/2025 | $129.03 | $130.00 | $128.19 | $128.36 | 27,304 |
| 12/23/2025 | $130.03 | $131.14 | $129.43 | $129.43 | 39,031 |
| 12/22/2025 | $132.67 | $134.60 | $130.18 | $131.00 | 59,300 |
| 12/19/2025 | $136.12 | $136.12 | $131.14 | $132.47 | 235,400 |
| 12/18/2025 | $136.67 | $137.56 | $135.38 | $136.06 | 37,509 |
| 12/17/2025 | $135.02 | $135.99 | $132.74 | $135.13 | 47,405 |
| 12/16/2025 | $135.32 | $139.71 | $134.57 | $135.42 | 51,500 |
| 12/15/2025 | $136.54 | $136.60 | $134.26 | $135.51 | 50,107 |
| 12/12/2025 | $136.21 | $137.50 | $134.62 | $135.26 | 41,931 |
| 12/11/2025 | $134.58 | $138.06 | $134.56 | $136.12 | 74,235 |
| 12/10/2025 | $129.95 | $135.17 | $129.95 | $134.77 | 63,600 |
| 12/9/2025 | $131.01 | $132.00 | $130.17 | $130.33 | 74,500 |
| 12/8/2025 | $129.65 | $131.02 | $127.72 | $130.60 | 72,600 |
| 12/5/2025 | $130.73 | $131.22 | $129.61 | $129.86 | 49,000 |
| 12/4/2025 | $130.00 | $131.15 | $125.68 | $130.53 | 82,100 |
| 12/3/2025 | $125.40 | $129.87 | $125.40 | $129.59 | 45,843 |
| 12/2/2025 | $127.00 | $127.93 | $124.10 | $125.61 | 106,600 |
| 12/1/2025 | $123.43 | $126.40 | $122.95 | $126.40 | 46,412 |
| 11/28/2025 | $126.05 | $126.05 | $124.35 | $124.73 | 23,100 |
| 11/26/2025 | $125.40 | $127.01 | $124.62 | $125.43 | 58,200 |
| 11/25/2025 | $124.35 | $127.78 | $120.82 | $126.33 | 73,142 |
| 11/24/2025 | $122.71 | $124.14 | $122.43 | $123.54 | 39,912 |
| 11/21/2025 | $119.15 | $124.47 | $119.15 | $123.36 | 66,900 |
| 11/20/2025 | $122.26 | $124.31 | $119.08 | $119.08 | 59,409 |
| 11/19/2025 | $121.40 | $122.00 | $119.62 | $120.81 | 41,936 |
| 11/18/2025 | $120.17 | $122.40 | $120.17 | $120.88 | 47,842 |
| 11/17/2025 | $124.75 | $125.11 | $120.76 | $120.95 | 76,000 |
| 11/14/2025 | $123.80 | $125.43 | $121.25 | $124.76 | 64,814 |
| 11/13/2025 | $125.47 | $126.24 | $123.25 | $123.94 | 54,638 |
| 11/12/2025 | $125.79 | $127.00 | $124.94 | $125.18 | 61,840 |
| 11/11/2025 | $125.11 | $126.03 | $123.58 | $125.71 | 27,520 |
| 11/10/2025 | $124.66 | $125.74 | $123.43 | $124.45 | 56,825 |
| 11/7/2025 | $122.78 | $124.20 | $122.26 | $124.14 | 46,200 |
| 11/6/2025 | $123.81 | $124.64 | $122.20 | $122.47 | 68,900 |
| 11/5/2025 | $120.55 | $124.21 | $120.55 | $123.92 | 80,136 |
| 11/4/2025 | $121.62 | $122.54 | $119.90 | $120.81 | 66,300 |
| 11/3/2025 | $122.12 | $123.91 | $121.11 | $122.24 | 67,721 |
| 10/31/2025 | $125.38 | $127.56 | $122.02 | $122.12 | 101,417 |
| 10/30/2025 | $124.58 | $130.62 | $123.96 | $124.79 | 61,616 |
| 10/29/2025 | $129.50 | $131.98 | $124.01 | $124.28 | 102,600 |
| 10/28/2025 | $130.79 | $132.16 | $128.70 | $130.41 | 75,407 |
| 10/27/2025 | $131.52 | $132.29 | $129.86 | $130.87 | 59,600 |
| 10/24/2025 | $130.04 | $132.53 | $130.04 | $131.40 | 48,222 |
| 10/23/2025 | $132.34 | $134.47 | $127.57 | $128.60 | 74,100 |
| 10/22/2025 | $127.79 | $135.27 | $126.47 | $132.19 | 87,400 |
| 10/21/2025 | $124.40 | $127.14 | $123.78 | $127.13 | 52,229 |
| 10/20/2025 | $121.84 | $125.25 | $121.57 | $124.37 | 74,431 |
| 10/17/2025 | $122.02 | $123.17 | $120.64 | $120.95 | 94,616 |
| 10/16/2025 | $130.25 | $133.58 | $119.72 | $121.03 | 211,215 |
| 10/15/2025 | $135.02 | $135.14 | $129.56 | $130.75 | 97,309 |