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, 2020 51.35 52.53 47.49 52.53 10,539 +0.94(+1.82%)
Mar 30, 2020 49.18 51.59 48.87 51.59 6,735 +3.28(+6.80%)
Mar 27, 2020 53.42 54.64 47.86 48.31 5,543 -6.79(-12.33%)
Mar 26, 2020 51.12 55.10 49.73 55.10 16,600 +4.32(+8.52%)
Mar 25, 2020 50.88 52.29 48.79 50.78 16,054 +0.07(+0.13%)
Mar 24, 2020 48.26 51.55 48.16 50.71 19,128 +4.75(+10.33%)
Mar 23, 2020 47.66 49.37 44.71 45.97 18,636 -1.36(-2.87%)
Mar 20, 2020 48.96 51.08 44.80 47.33 33,046 -2.43(-4.88%)
Mar 19, 2020 45.72 50.48 45.72 49.75 31,077 +4.64(+10.30%)
Mar 18, 2020 46.04 46.53 41.88 45.11 30,573 -2.55(-5.35%)
Mar 17, 2020 41.77 47.66 40.77 47.66 24,739 +5.26(+12.41%)
Mar 16, 2020 51.19 51.19 41.03 42.40 23,151 -9.93(-18.98%)
Mar 13, 2020 49.00 53.46 49.00 52.33 14,552 +2.99(+6.06%)
Mar 12, 2020 48.54 50.41 46.21 49.34 15,536 -0.56(-1.12%)
Mar 11, 2020 52.91 52.92 48.27 49.90 8,638 -3.55(-6.64%)
Mar 10, 2020 55.12 55.64 53.18 53.46 15,119 -0.74(-1.36%)
Mar 09, 2020 53.34 55.98 51.43 54.19 6,783 -1.27(-2.29%)
Mar 06, 2020 56.31 56.73 55.05 55.46 26,216 -2.24(-3.89%)
Mar 05, 2020 58.59 58.87 56.15 57.71 20,656 -1.16(-1.97%)
Mar 04, 2020 57.94 58.87 57.69 58.87 8,545 +1.83(+3.21%)
Mar 03, 2020 59.48 59.48 56.26 57.03 12,675 -2.30(-3.88%)
Mar 02, 2020 55.60 59.34 55.60 59.34 24,827 +4.01(+7.26%)
Feb 28, 2020 56.31 56.72 55.04 55.32 26,858 -2.04(-3.55%)
Feb 27, 2020 58.04 58.88 57.32 57.36 16,367 -1.50(-2.54%)
Feb 26, 2020 58.51 59.14 58.51 58.86 2,036 -0.15(-0.25%)
Feb 25, 2020 58.59 59.17 58.32 59.01 11,615 -0.05(-0.08%)
Feb 24, 2020 58.17 59.52 58.17 59.05 23,573 +0.03(+0.05%)
Feb 21, 2020 58.86 60.05 58.50 59.03 5,671 +0.34(+0.57%)
Feb 20, 2020 58.88 59.34 57.95 58.69 3,953 -0.19(-0.32%)
Feb 19, 2020 59.33 59.33 57.95 58.88 4,248 -0.43(-0.72%)
Feb 18, 2020 59.58 59.58 59.16 59.31 2,805 +0.12(+0.21%)
Feb 14, 2020 59.53 59.63 58.19 59.18 2,782 -0.39(-0.66%)
Feb 13, 2020 59.22 59.80 58.87 59.58 8,442 +0.06(+0.09%)
Feb 12, 2020 59.88 59.88 59.06 59.52 4,036 -0.06(-0.09%)
Feb 11, 2020 59.41 59.94 59.03 59.58 5,083 +0.00(+0.00%)
Feb 10, 2020 59.20 60.03 59.20 59.58 7,446 +0.69(+1.17%)
Feb 07, 2020 60.39 60.39 58.89 58.89 9,737 -1.41(-2.34%)
Feb 06, 2020 60.25 60.74 58.06 60.30 10,081 +0.12(+0.20%)
Feb 05, 2020 59.83 60.28 59.81 60.17 8,453 +0.68(+1.15%)
Feb 04, 2020 59.34 59.62 59.34 59.49 8,839 +0.84(+1.43%)
Feb 03, 2020 58.64 58.91 58.64 58.65 9,249 +0.02(+0.03%)
Jan 31, 2020 59.63 59.63 58.22 58.63 18,939 -1.09(-1.83%)
Jan 30, 2020 60.28 60.74 59.41 59.73 9,094 -0.70(-1.16%)
Jan 29, 2020 59.79 60.79 59.16 60.43 11,901 +0.75(+1.25%)
Jan 28, 2020 60.32 60.32 59.68 59.68 3,388 -0.14(-0.23%)
Jan 27, 2020 60.84 61.68 59.70 59.82 10,316 -1.93(-3.12%)
Jan 24, 2020 61.90 62.15 61.52 61.74 5,992 -0.26(-0.42%)
Jan 23, 2020 62.43 62.61 61.47 62.01 8,530 -0.60(-0.96%)
Jan 22, 2020 61.26 62.61 61.26 62.60 4,571 +1.71(+2.81%)
Jan 21, 2020 62.31 62.49 60.89 60.89 9,836 -1.44(-2.31%)
Jan 17, 2020 62.68 62.72 61.49 62.33 5,029 -0.09(-0.15%)
Jan 16, 2020 62.47 63.14 61.57 62.43 9,843 +0.28(+0.45%)
Jan 15, 2020 61.94 63.89 61.58 62.15 7,420 +0.34(+0.54%)
Jan 14, 2020 64.08 64.44 61.81 61.81 20,864 -2.21(-3.45%)
Jan 13, 2020 63.80 64.02 62.75 64.02 5,858 +0.24(+0.38%)
Jan 10, 2020 63.79 63.92 63.32 63.77 5,992 +0.00(+0.00%)
Jan 09, 2020 63.01 63.85 62.46 63.77 14,679 +0.28(+0.44%)
Jan 08, 2020 63.88 63.88 63.25 63.49 3,325 +0.02(+0.03%)
Jan 07, 2020 64.03 64.60 63.14 63.47 3,602 -0.55(-0.86%)
Jan 06, 2020 63.42 64.48 62.04 64.03 11,796 +0.47(+0.74%)
Jan 03, 2020 64.56 64.73 63.56 63.56 12,305 -1.70(-2.61%)
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.