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 (%)
Mar 31, 2023 70.42 72.08 70.15 71.92 57,780 +1.99(+2.85%)
Mar 30, 2023 70.38 70.38 68.62 69.93 26,529 -0.89(-1.26%)
Mar 29, 2023 72.16 72.43 66.53 70.82 32,221 -1.36(-1.88%)
Mar 28, 2023 71.65 72.36 71.55 72.18 36,459 -0.03(-0.04%)
Mar 27, 2023 73.06 73.06 71.80 72.21 26,337 -0.12(-0.16%)
Mar 24, 2023 71.54 72.79 71.28 72.32 44,462 +0.71(+1.00%)
Mar 23, 2023 71.74 72.67 71.14 71.61 24,499 -1.28(-1.76%)
Mar 22, 2023 73.28 73.58 72.05 72.89 39,222 -0.40(-0.55%)
Mar 21, 2023 74.51 76.33 72.66 73.29 52,495 -0.23(-0.32%)
Mar 20, 2023 72.15 73.86 72.06 73.53 51,314 +1.88(+2.62%)
Mar 17, 2023 71.22 75.64 70.61 71.65 86,778 -0.09(-0.12%)
Mar 16, 2023 69.52 72.54 65.99 71.73 47,918 +1.20(+1.70%)
Mar 15, 2023 69.31 70.65 66.47 70.54 38,854 -0.19(-0.26%)
Mar 14, 2023 71.61 73.54 70.72 70.72 26,129 +0.99(+1.43%)
Mar 13, 2023 70.84 70.84 69.12 69.73 31,862 -2.76(-3.80%)
Mar 10, 2023 74.04 76.69 71.17 72.48 24,842 -2.44(-3.25%)
Mar 09, 2023 75.61 77.56 73.68 74.92 24,032 -0.93(-1.22%)
Mar 08, 2023 76.97 76.97 75.84 75.84 9,968 -1.52(-1.96%)
Mar 07, 2023 76.68 77.36 75.92 77.36 16,171 +1.03(+1.35%)
Mar 06, 2023 76.35 76.62 76.05 76.33 10,240 -0.44(-0.57%)
Mar 03, 2023 76.88 77.18 76.53 76.77 8,089 -0.81(-1.04%)
Mar 02, 2023 77.80 78.23 76.21 77.58 22,103 +0.09(+0.11%)
Mar 01, 2023 78.72 78.72 77.49 77.49 13,768 -1.94(-2.44%)
Feb 28, 2023 79.47 80.36 77.82 79.43 43,692 -0.09(-0.11%)
Feb 27, 2023 80.66 80.92 79.22 79.52 8,939 -0.77(-0.96%)
Feb 24, 2023 79.50 80.73 78.84 80.29 17,668 -0.09(-0.11%)
Feb 23, 2023 80.28 80.99 80.03 80.38 10,929 -0.28(-0.35%)
Feb 22, 2023 80.42 81.43 79.90 80.66 18,487 -0.09(-0.11%)
Feb 21, 2023 81.17 82.72 80.61 80.75 17,757 -1.14(-1.39%)
Feb 17, 2023 79.35 81.94 79.35 81.89 23,062 +3.19(+4.05%)
Feb 16, 2023 78.18 79.26 78.18 78.70 24,177 +0.65(+0.84%)
Feb 15, 2023 76.37 78.05 76.37 78.05 10,790 +1.75(+2.30%)
Feb 14, 2023 77.74 77.74 76.29 76.29 8,627 -1.43(-1.84%)
Feb 13, 2023 76.69 77.73 76.69 77.73 13,402 +0.42(+0.54%)
Feb 10, 2023 76.49 77.60 76.18 77.31 12,692 +0.91(+1.19%)
Feb 09, 2023 76.08 76.40 75.56 76.40 15,203 -0.09(-0.11%)
Feb 08, 2023 77.99 77.99 76.49 76.49 8,205 -2.22(-2.82%)
Feb 07, 2023 77.47 78.85 76.50 78.71 19,861 +0.65(+0.84%)
Feb 06, 2023 79.11 79.11 77.64 78.06 11,976 -1.70(-2.14%)
Feb 03, 2023 79.34 80.07 78.26 79.76 18,087 +0.37(+0.47%)
Feb 02, 2023 78.44 79.39 77.95 79.39 14,968 +1.35(+1.74%)
Feb 01, 2023 78.08 79.04 77.28 78.04 20,654 +0.23(+0.30%)
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%)
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.