Education
About Us
Working with TipRanks
Follow Us
Bank First National Corporation (BFC)
NASDAQ:BFC
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2025
115.92
117.03
114.91
115.70
115.70
-1.09%
24,167
0.91
May 20, 2025
117.23
117.31
115.97
116.97
116.97
-0.14%
15,631
0.59
May 19, 2025
116.00
117.26
115.10
117.13
117.13
+0.76%
21,657
0.83
May 16, 2025
115.89
116.95
114.84
116.25
116.25
+0.22%
75,417
3.00
May 15, 2025
116.33
117.00
115.69
116.00
116.00
+0.10%
59,318
2.44
May 14, 2025
115.43
116.34
114.25
115.88
115.88
-0.11%
27,479
1.14
May 13, 2025
114.00
116.89
114.00
116.01
116.01
+1.44%
38,636
1.64
May 12, 2025
114.50
116.26
113.91
114.36
114.36
+1.83%
30,284
1.30
May 09, 2025
113.56
114.00
111.64
112.30
112.30
-1.34%
26,573
1.16
May 08, 2025
116.05
119.04
116.00
117.33
113.83
+4.21%
26,576
1.17
May 07, 2025
116.39
116.80
114.79
116.05
112.59
+2.94%
24,952
1.11
May 06, 2025
114.61
116.46
112.80
116.20
112.73
+4.59%
22,696
1.02
May 05, 2025
113.19
117.24
113.19
114.52
111.10
+4.65%
36,950
1.68
May 02, 2025
110.86
113.73
110.09
112.80
109.44
+5.48%
22,581
1.02
May 01, 2025
109.01
110.60
108.00
110.23
106.94
+4.07%
19,243
0.88
Apr 30, 2025
111.19
111.19
109.14
109.18
105.92
+0.34%
20,138
0.92
Apr 29, 2025
110.45
113.22
110.14
112.16
108.81
+4.94%
41,532
1.94
Apr 28, 2025
110.69
110.69
109.08
110.17
106.88
+3.09%
15,571
0.73
Apr 25, 2025
110.21
110.96
109.48
110.15
106.86
+1.99%
11,608
0.54
Apr 24, 2025
111.11
111.44
110.52
111.33
108.00
+3.45%
12,957
0.59
Apr 23, 2025
111.43
112.26
109.01
110.92
107.61
+3.40%
21,157
0.96
Apr 22, 2025
108.66
110.57
107.59
110.57
107.27
+5.67%
23,300
1.07
Apr 21, 2025
106.48
109.22
105.24
107.86
104.64
+4.59%
37,769
1.76
Apr 17, 2025
106.77
109.00
106.00
106.30
103.13
+3.10%
27,371
1.28
Apr 16, 2025
103.30
107.45
102.24
106.27
103.10
+7.42%
46,521
2.23
Apr 15, 2025
100.78
101.97
100.50
101.97
98.93
+5.21%
17,730
0.85
Apr 14, 2025
99.83
100.40
98.00
99.90
96.92
+3.88%
21,453
1.03
Apr 11, 2025
98.48
100.00
98.01
99.13
96.17
+2.86%
41,992
2.03
Apr 10, 2025
99.26
101.70
98.65
99.34
96.38
+0.82%
32,088
1.57
Apr 09, 2025
98.00
108.12
96.95
101.56
98.53
+6.58%
52,268
2.63
Apr 08, 2025
98.93
100.49
97.50
98.22
95.29
+4.46%
45,645
2.33
Apr 07, 2025
94.02
100.00
94.02
96.92
94.03
+3.42%
38,122
1.99
Apr 04, 2025
93.51
96.68
93.00
96.60
93.72
+3.70%
33,508
1.78
Apr 03, 2025
98.05
101.79
95.51
96.02
93.16
-2.60%
33,305
1.80
Apr 02, 2025
100.65
101.95
100.65
101.62
98.59
+3.13%
19,821
1.07
Apr 01, 2025
100.10
101.70
100.05
101.57
98.54
+3.92%
16,070
0.87
Mar 31, 2025
100.90
101.96
100.13
100.74
97.73
+2.65%
27,999
1.55
Mar 28, 2025
102.23
102.23
100.81
101.16
98.14
+0.83%
16,384
0.92
Mar 27, 2025
102.91
103.60
102.80
103.41
100.32
+2.97%
17,391
0.97
Mar 26, 2025
103.23
103.52
102.71
103.52
100.43
+4.39%
15,706
0.84
Mar 25, 2025
103.12
103.55
102.44
102.67
99.17
+3.01%
13,136
0.70
Mar 24, 2025
101.64
104.96
101.64
103.19
99.67
+6.27%
15,741
0.83
Mar 21, 2025
101.96
101.96
100.53
100.53
97.10
+0.82%
69,235
3.82
Mar 20, 2025
103.75
104.06
102.54
103.23
99.71
+2.92%
33,930
1.91
Mar 19, 2025
103.01
104.05
102.60
103.84
100.30
+5.84%
30,533
1.75
Mar 18, 2025
101.07
102.16
100.86
101.57
98.11
+3.00%
20,839
1.20
Mar 17, 2025
100.15
102.68
100.15
102.09
98.61
+4.85%
23,098
1.33
Mar 14, 2025
99.71
100.97
99.70
100.81
97.37
+5.65%
15,386
0.89
Mar 13, 2025
100.55
100.55
98.76
98.78
95.41
+2.45%
14,253
0.82
Mar 12, 2025
100.71
100.71
99.04
99.82
96.42
+3.76%
22,955
1.34
Rows: