Skip to main content

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

93.96 +1.54 (+1.67%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 70.65 72.32 70.39 72.16 57,587 +2.00(+2.85%)
Mar 30, 2023 70.61 70.61 68.85 70.16 26,440 -0.89(-1.26%)
Mar 29, 2023 72.40 72.67 66.75 71.06 32,113 -1.36(-1.88%)
Mar 28, 2023 71.89 72.61 71.79 72.42 36,338 -0.03(-0.04%)
Mar 27, 2023 73.30 73.30 72.04 72.45 26,249 -0.12(-0.16%)
Mar 24, 2023 71.78 73.03 71.52 72.57 44,313 +0.72(+1.00%)
Mar 23, 2023 71.98 72.91 71.38 71.85 24,417 -1.28(-1.76%)
Mar 22, 2023 73.53 73.82 72.29 73.14 39,091 -0.40(-0.55%)
Mar 21, 2023 74.76 76.59 72.90 73.54 52,319 -0.24(-0.32%)
Mar 20, 2023 72.39 74.11 72.30 73.77 51,143 +1.89(+2.62%)
Mar 17, 2023 71.46 75.89 70.85 71.89 86,488 -0.09(-0.12%)
Mar 16, 2023 69.76 72.79 66.21 71.97 47,758 +1.20(+1.70%)
Mar 15, 2023 69.54 70.89 66.70 70.77 38,724 -0.19(-0.26%)
Mar 14, 2023 71.85 73.78 70.96 70.96 26,042 +1.00(+1.43%)
Mar 13, 2023 71.07 71.07 69.35 69.96 31,756 -2.77(-3.80%)
Mar 10, 2023 74.29 76.95 71.41 72.73 24,759 -2.44(-3.25%)
Mar 09, 2023 75.86 77.82 73.93 75.17 23,952 -0.93(-1.22%)
Mar 08, 2023 77.22 77.22 76.10 76.10 9,935 -1.52(-1.96%)
Mar 07, 2023 76.94 77.62 76.18 77.62 16,117 +1.04(+1.35%)
Mar 06, 2023 76.61 76.88 76.30 76.59 10,206 -0.44(-0.57%)
Mar 03, 2023 77.14 77.44 76.78 77.03 8,062 -0.81(-1.04%)
Mar 02, 2023 78.06 78.49 76.46 77.84 22,029 +0.09(+0.11%)
Mar 01, 2023 78.98 78.98 77.75 77.75 13,722 -1.95(-2.44%)
Feb 28, 2023 79.74 80.63 78.08 79.70 43,546 -0.09(-0.11%)
Feb 27, 2023 80.93 81.19 79.48 79.78 8,909 -0.77(-0.96%)
Feb 24, 2023 79.76 81.00 79.10 80.56 17,609 -0.09(-0.11%)
Feb 23, 2023 80.55 81.27 80.30 80.64 10,892 -0.28(-0.35%)
Feb 22, 2023 80.69 81.70 80.17 80.93 18,425 -0.09(-0.11%)
Feb 21, 2023 81.45 83.00 80.88 81.02 17,698 -1.14(-1.39%)
Feb 17, 2023 79.62 82.22 79.62 82.16 22,985 +3.20(+4.05%)
Feb 16, 2023 78.45 79.53 78.45 78.96 24,096 +0.65(+0.84%)
Feb 15, 2023 76.63 78.31 76.63 78.31 10,754 +1.76(+2.30%)
Feb 14, 2023 78.01 78.01 76.55 76.55 8,598 -1.44(-1.84%)
Feb 13, 2023 76.95 77.99 76.95 77.99 13,357 +0.42(+0.54%)
Feb 10, 2023 76.74 77.86 76.43 77.57 12,650 +0.91(+1.19%)
Feb 09, 2023 76.33 76.66 75.82 76.66 15,152 -0.09(-0.11%)
Feb 08, 2023 78.25 78.25 76.74 76.74 8,177 -2.23(-2.82%)
Feb 07, 2023 77.73 79.11 76.75 78.97 19,795 +0.66(+0.84%)
Feb 06, 2023 79.37 79.37 77.90 78.32 11,936 -1.71(-2.14%)
Feb 03, 2023 79.61 80.34 78.52 80.03 18,027 +0.37(+0.47%)
Feb 02, 2023 78.70 79.66 78.21 79.66 14,918 +1.36(+1.74%)
Feb 01, 2023 78.34 79.31 77.54 78.30 20,585 +0.23(+0.30%)
Jan 31, 2023 76.28 78.61 76.28 78.06 23,766 +1.65(+2.16%)
Jan 30, 2023 75.51 77.22 75.50 76.41 13,172 +1.10(+1.47%)
Jan 27, 2023 75.32 75.88 75.04 75.31 12,380 -0.86(-1.13%)
Jan 26, 2023 77.58 77.58 75.94 76.17 10,889 -0.60(-0.78%)
Jan 25, 2023 75.44 77.21 75.24 76.76 16,099 +0.36(+0.47%)
Jan 24, 2023 76.55 76.88 75.61 76.40 8,209 +0.00(+0.00%)
Jan 23, 2023 76.25 76.59 76.25 76.40 14,827 -0.41(-0.53%)
Jan 20, 2023 77.28 77.28 75.28 76.81 18,716 +0.24(+0.32%)
Jan 19, 2023 77.35 78.02 75.99 76.57 20,218 -1.40(-1.79%)
Jan 18, 2023 84.21 84.21 77.51 77.97 31,206 -5.44(-6.53%)
Jan 17, 2023 85.90 86.28 82.52 83.41 22,562 -1.71(-2.01%)
Jan 13, 2023 86.35 86.97 84.87 85.12 12,440 -0.91(-1.06%)
Jan 12, 2023 84.10 86.77 84.07 86.03 22,362 +1.35(+1.59%)
Jan 11, 2023 85.04 85.46 84.03 84.68 17,821 -0.32(-0.38%)
Jan 10, 2023 85.60 85.60 84.63 85.00 11,103 +0.15(+0.17%)
Jan 09, 2023 86.69 86.69 84.86 84.86 19,282 -3.59(-4.06%)
Jan 06, 2023 86.85 88.44 86.85 88.44 12,435 +1.62(+1.87%)
Jan 05, 2023 87.87 87.87 86.59 86.82 14,974 -2.13(-2.40%)
Jan 04, 2023 89.83 91.05 88.78 88.95 13,646 -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.