Skip to main content

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

86.67 +1.16 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 76.03 78.35 76.03 77.80 23,846 +1.65(+2.16%)
Jan 30, 2023 75.26 76.97 75.25 76.16 13,216 +1.10(+1.47%)
Jan 27, 2023 75.07 75.63 74.79 75.06 12,421 -0.86(-1.13%)
Jan 26, 2023 77.33 77.33 75.69 75.91 10,926 -0.59(-0.78%)
Jan 25, 2023 75.19 76.96 74.99 76.51 16,153 +0.36(+0.47%)
Jan 24, 2023 76.29 76.62 75.36 76.15 8,237 +0.00(+0.00%)
Jan 23, 2023 75.99 76.33 75.99 76.15 14,877 -0.41(-0.53%)
Jan 20, 2023 77.02 77.02 75.03 76.56 18,779 +0.24(+0.32%)
Jan 19, 2023 77.09 77.76 75.74 76.31 20,286 -1.39(-1.79%)
Jan 18, 2023 83.93 83.93 77.25 77.71 31,311 -5.43(-6.53%)
Jan 17, 2023 85.62 86.00 82.25 83.13 22,638 -1.70(-2.01%)
Jan 13, 2023 86.06 86.68 84.58 84.84 12,482 -0.91(-1.06%)
Jan 12, 2023 83.82 86.48 83.78 85.74 22,437 +1.34(+1.59%)
Jan 11, 2023 84.76 85.18 83.75 84.40 17,881 -0.32(-0.38%)
Jan 10, 2023 85.31 85.31 84.35 84.72 11,140 +0.15(+0.17%)
Jan 09, 2023 86.40 86.40 84.57 84.57 19,347 -3.58(-4.06%)
Jan 06, 2023 86.56 88.15 86.56 88.15 12,477 +1.62(+1.87%)
Jan 05, 2023 87.58 87.58 86.30 86.53 15,024 -2.12(-2.40%)
Jan 04, 2023 89.53 90.75 88.48 88.66 13,692 -0.54(-0.60%)
Jan 03, 2023 90.47 90.47 88.42 89.19 15,755 -1.24(-1.37%)
Dec 30, 2022 91.17 91.17 89.57 90.43 10,615 -0.83(-0.91%)
Dec 29, 2022 89.46 91.26 89.45 91.26 13,145 +2.09(+2.35%)
Dec 28, 2022 90.14 90.14 88.86 89.16 10,673 -0.56(-0.62%)
Dec 27, 2022 89.50 90.36 89.36 89.72 9,954 -0.89(-0.98%)
Dec 23, 2022 88.41 91.47 88.41 90.60 15,565 +0.69(+0.77%)
Dec 22, 2022 90.21 90.21 88.41 89.91 42,888 -0.84(-0.92%)
Dec 21, 2022 89.48 91.40 89.48 90.75 13,243 +1.34(+1.50%)
Dec 20, 2022 89.32 91.16 89.32 89.41 18,871 +0.53(+0.59%)
Dec 19, 2022 88.38 89.95 87.98 88.88 22,570 +1.09(+1.24%)
Dec 16, 2022 88.75 89.42 87.37 87.79 194,723 -0.97(-1.09%)
Dec 15, 2022 92.13 92.13 88.65 88.76 26,918 -2.81(-3.07%)
Dec 14, 2022 92.97 94.87 91.57 91.57 26,479 -2.06(-2.20%)
Dec 13, 2022 94.09 95.68 93.42 93.63 22,946 +0.66(+0.71%)
Dec 12, 2022 94.07 94.07 92.73 92.97 19,325 -0.49(-0.52%)
Dec 09, 2022 93.68 94.43 92.48 93.46 16,130 -0.10(-0.10%)
Dec 08, 2022 93.49 94.59 93.49 93.55 16,675 +0.31(+0.33%)
Dec 07, 2022 93.13 93.48 92.13 93.24 13,847 +0.07(+0.07%)
Dec 06, 2022 94.27 95.03 92.75 93.17 15,118 -1.45(-1.53%)
Dec 05, 2022 94.91 95.22 92.69 94.62 47,713 +0.07(+0.07%)
Dec 02, 2022 93.18 95.04 92.54 94.55 16,383 +1.33(+1.43%)
Dec 01, 2022 92.63 94.11 92.09 93.22 8,060 +0.89(+0.97%)
Nov 30, 2022 90.46 92.78 87.10 92.33 41,068 +1.29(+1.42%)
Nov 29, 2022 94.85 94.85 90.70 91.04 18,344 -4.16(-4.37%)
Nov 28, 2022 95.68 95.68 94.05 95.20 17,593 -1.12(-1.16%)
Nov 25, 2022 96.00 97.00 96.00 96.31 7,462 +0.62(+0.65%)
Nov 23, 2022 95.75 96.27 94.95 95.69 13,473 -0.21(-0.22%)
Nov 22, 2022 94.33 96.42 94.33 95.90 19,629 +1.20(+1.26%)
Nov 21, 2022 90.89 94.71 90.89 94.71 35,567 +3.68(+4.05%)
Nov 18, 2022 91.77 91.92 89.95 91.03 12,995 +0.21(+0.24%)
Nov 17, 2022 89.81 90.81 88.43 90.81 14,471 +0.89(+0.99%)
Nov 16, 2022 90.15 90.15 88.88 89.92 11,989 +0.93(+1.05%)
Nov 15, 2022 87.83 88.99 87.83 88.99 12,887 +2.12(+2.44%)
Nov 14, 2022 88.83 89.42 85.61 86.87 24,470 -1.54(-1.74%)
Nov 11, 2022 90.23 90.51 88.22 88.40 15,348 -2.70(-2.96%)
Nov 10, 2022 87.73 91.11 87.69 91.11 19,982 +4.40(+5.08%)
Nov 09, 2022 85.84 86.96 85.84 86.70 10,717 +0.66(+0.77%)
Nov 08, 2022 87.83 87.95 86.04 86.04 18,918 -2.18(-2.47%)
Nov 07, 2022 85.79 88.66 85.79 88.22 12,062 +2.29(+2.67%)
Nov 04, 2022 84.68 86.71 84.62 85.93 17,223 +1.19(+1.41%)
Nov 03, 2022 83.85 85.50 83.85 84.73 8,894 +0.11(+0.13%)
Nov 02, 2022 84.09 85.96 84.09 84.62 20,860 -0.45(-0.53%)
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.