Skip to main content

Bank First National Corp [Wisconsin] (NQ: BFC )

85.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 69.33 71.53 69.33 71.22 23,526 +4.01(+5.96%)
Mar 30, 2021 66.48 67.95 66.27 67.22 8,272 +0.40(+0.60%)
Mar 29, 2021 66.55 67.69 66.47 66.82 6,975 -0.81(-1.19%)
Mar 26, 2021 67.17 67.62 66.57 67.62 5,896 +0.39(+0.58%)
Mar 25, 2021 67.84 67.84 66.14 67.23 7,499 +1.32(+2.00%)
Mar 24, 2021 68.16 69.25 65.82 65.91 9,664 -1.25(-1.87%)
Mar 23, 2021 69.15 70.04 67.05 67.17 7,634 -1.98(-2.86%)
Mar 22, 2021 72.04 72.04 68.47 69.14 17,683 -3.78(-5.18%)
Mar 19, 2021 67.77 72.92 67.77 72.92 63,777 +5.21(+7.69%)
Mar 18, 2021 69.12 69.13 66.70 67.71 6,203 -1.42(-2.05%)
Mar 17, 2021 69.01 70.05 66.29 69.13 14,167 -1.62(-2.29%)
Mar 16, 2021 71.78 71.88 70.29 70.75 6,479 -1.70(-2.34%)
Mar 15, 2021 72.51 72.92 71.71 72.45 10,683 -0.47(-0.65%)
Mar 12, 2021 72.20 72.92 71.98 72.92 12,671 +0.63(+0.86%)
Mar 11, 2021 72.32 72.32 71.94 72.30 10,615 +0.24(+0.33%)
Mar 10, 2021 72.20 72.66 70.82 72.06 23,257 -0.73(-1.00%)
Mar 09, 2021 71.03 72.86 71.03 72.79 18,826 +1.77(+2.49%)
Mar 08, 2021 70.08 72.87 67.25 71.02 24,219 +0.95(+1.35%)
Mar 05, 2021 68.42 70.07 68.42 70.07 12,248 +2.33(+3.44%)
Mar 04, 2021 70.08 70.08 67.14 67.74 11,316 -1.01(-1.47%)
Mar 03, 2021 66.95 69.84 66.95 68.76 18,492 +2.37(+3.57%)
Mar 02, 2021 67.51 67.51 66.23 66.39 4,453 -0.94(-1.39%)
Mar 01, 2021 67.01 67.96 66.59 67.33 11,313 +1.13(+1.70%)
Feb 26, 2021 67.72 68.28 65.43 66.20 11,509 -1.74(-2.56%)
Feb 25, 2021 68.99 69.37 66.83 67.94 10,465 -1.43(-2.06%)
Feb 24, 2021 68.42 70.61 66.20 69.37 81,927 +0.63(+0.92%)
Feb 23, 2021 66.39 68.85 65.85 68.74 13,134 +2.68(+4.06%)
Feb 22, 2021 65.20 66.32 65.02 66.06 11,300 +0.62(+0.94%)
Feb 19, 2021 65.81 65.83 64.51 65.44 11,087 -0.29(-0.45%)
Feb 18, 2021 66.37 66.39 65.54 65.73 12,479 -0.65(-0.98%)
Feb 17, 2021 66.25 67.24 65.46 66.39 11,260 +0.32(+0.49%)
Feb 16, 2021 66.29 66.29 65.40 66.07 24,379 -0.21(-0.31%)
Feb 12, 2021 65.90 66.29 65.20 66.27 14,994 +0.20(+0.30%)
Feb 11, 2021 65.61 66.10 64.89 66.08 5,356 +0.82(+1.26%)
Feb 10, 2021 65.95 66.29 64.47 65.25 15,624 -0.92(-1.39%)
Feb 09, 2021 64.41 66.17 64.41 66.17 3,640 -0.02(-0.03%)
Feb 08, 2021 65.59 66.19 65.07 66.19 11,305 +1.05(+1.61%)
Feb 05, 2021 65.82 65.82 64.42 65.14 11,509 -0.67(-1.02%)
Feb 04, 2021 64.39 65.81 64.39 65.81 7,100 +1.52(+2.36%)
Feb 03, 2021 64.18 64.85 64.18 64.29 9,022 -0.36(-0.56%)
Feb 02, 2021 63.74 64.87 63.65 64.65 5,808 +1.33(+2.09%)
Feb 01, 2021 62.79 64.10 62.76 63.33 6,525 +0.80(+1.29%)
Jan 29, 2021 64.90 64.90 62.52 62.52 11,298 -2.16(-3.34%)
Jan 28, 2021 65.53 65.58 64.21 64.68 14,175 -0.09(-0.15%)
Jan 27, 2021 65.35 65.72 64.21 64.78 26,815 -0.41(-0.62%)
Jan 26, 2021 66.29 66.29 64.42 65.18 13,182 -0.40(-0.61%)
Jan 25, 2021 66.29 66.29 64.50 65.58 8,275 -0.71(-1.07%)
Jan 22, 2021 65.46 66.29 65.44 66.29 27,453 +0.11(+0.17%)
Jan 21, 2021 65.44 66.25 64.89 66.18 8,615 +0.90(+1.38%)
Jan 20, 2021 64.40 65.35 64.40 65.28 11,466 +0.96(+1.49%)
Jan 19, 2021 64.87 65.97 64.10 64.32 8,470 +0.04(+0.06%)
Jan 15, 2021 63.92 65.11 63.92 64.29 8,341 -0.22(-0.34%)
Jan 14, 2021 64.99 65.35 64.47 64.50 9,133 -1.03(-1.58%)
Jan 13, 2021 66.47 66.47 64.89 65.54 11,789 -0.52(-0.79%)
Jan 12, 2021 65.02 66.23 64.87 66.06 19,087 +0.48(+0.74%)
Jan 11, 2021 64.37 65.60 64.37 65.57 19,892 +0.47(+0.73%)
Jan 08, 2021 64.86 65.11 64.45 65.10 24,180 -0.43(-0.65%)
Jan 07, 2021 64.82 66.20 63.93 65.53 29,612 +1.34(+2.10%)
Jan 06, 2021 62.22 65.11 61.65 64.18 52,174 +2.53(+4.10%)
Jan 05, 2021 61.69 62.17 60.62 61.65 28,259 -0.19(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.