Bank First Corporation (BFC)
NASDAQ: BFC
· Real-Time Price · USD
128.34
3.97 (3.19%)
At close: Oct 03, 2025, 3:59 PM
128.34
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
BFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 125.10 | 128.73 | 124.91 | 128.34 | 128.34 | 3.19% | 95,483 |
| Oct 2, 2025 | 121.70 | 125.09 | 119.95 | 124.37 | 124.37 | 2.04% | 73,433 |
| Oct 1, 2025 | 120.37 | 121.95 | 119.23 | 121.88 | 121.88 | 0.47% | 102,300 |
| Sep 30, 2025 | 120.82 | 124.76 | 120.03 | 121.31 | 121.31 | 0.36% | 74,205 |
| Sep 29, 2025 | 125.00 | 125.95 | 120.65 | 120.87 | 120.87 | -2.81% | 112,400 |
| Sep 26, 2025 | 124.34 | 125.40 | 123.78 | 124.37 | 124.37 | 0.20% | 41,300 |
| Sep 25, 2025 | 123.81 | 125.85 | 122.16 | 124.12 | 124.12 | -0.15% | 102,719 |
| Sep 24, 2025 | 125.73 | 126.77 | 124.12 | 124.31 | 124.31 | -1.13% | 81,500 |
| Sep 23, 2025 | 127.02 | 128.19 | 124.86 | 125.73 | 125.28 | -0.58% | 99,900 |
| Sep 22, 2025 | 127.28 | 127.28 | 125.05 | 126.46 | 126.01 | -0.79% | 98,800 |
| Sep 19, 2025 | 129.52 | 129.52 | 125.88 | 127.47 | 127.01 | -1.49% | 434,944 |
| Sep 18, 2025 | 126.36 | 129.53 | 123.17 | 129.40 | 128.94 | 2.68% | 101,700 |
| Sep 17, 2025 | 124.94 | 129.22 | 124.21 | 126.02 | 125.56 | 1.31% | 118,900 |
| Sep 16, 2025 | 124.90 | 125.74 | 123.28 | 124.39 | 123.94 | -0.79% | 63,517 |
| Sep 15, 2025 | 128.40 | 128.64 | 124.67 | 125.38 | 124.93 | -1.82% | 77,127 |
| Sep 12, 2025 | 128.55 | 130.78 | 124.23 | 127.70 | 127.24 | -0.43% | 71,500 |
| Sep 11, 2025 | 128.48 | 128.79 | 125.00 | 128.25 | 127.79 | -0.09% | 109,000 |
| Sep 10, 2025 | 128.23 | 129.80 | 126.92 | 128.36 | 127.90 | 0.01% | 74,227 |
| Sep 9, 2025 | 130.36 | 131.09 | 128.34 | 128.35 | 127.89 | -1.72% | 59,509 |
| Sep 8, 2025 | 128.55 | 131.40 | 128.13 | 130.60 | 130.13 | 2.06% | 45,227 |
Page 1 of 136