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 (%)
May 08, 2023 67.45 67.45 66.12 66.57 11,112 -0.85(-1.26%)
May 05, 2023 66.59 67.89 66.50 67.42 15,805 +1.50(+2.27%)
May 04, 2023 64.72 65.99 63.54 65.92 20,500 +0.59(+0.90%)
May 03, 2023 65.19 67.41 65.15 65.33 21,818 +0.45(+0.69%)
May 02, 2023 66.86 66.86 63.59 64.89 19,207 -2.07(-3.09%)
May 01, 2023 67.01 67.01 66.02 66.96 15,706 +0.11(+0.16%)
Apr 28, 2023 68.40 68.40 66.49 66.85 20,757 +0.54(+0.81%)
Apr 27, 2023 66.46 66.61 65.59 66.31 15,132 +0.74(+1.13%)
Apr 26, 2023 64.05 65.57 64.05 65.57 15,970 +0.80(+1.24%)
Apr 25, 2023 65.38 67.30 63.76 64.77 14,018 -1.09(-1.66%)
Apr 24, 2023 66.67 66.67 65.64 65.86 10,548 -0.60(-0.90%)
Apr 21, 2023 65.77 66.47 65.31 66.46 22,861 +0.54(+0.82%)
Apr 20, 2023 66.71 66.71 64.97 65.92 13,463 -0.39(-0.59%)
Apr 19, 2023 65.42 66.86 65.42 66.31 14,342 +0.57(+0.86%)
Apr 18, 2023 67.77 67.77 65.75 65.75 12,805 -2.20(-3.24%)
Apr 17, 2023 68.07 68.57 66.30 67.94 23,490 +0.99(+1.47%)
Apr 14, 2023 66.76 67.20 66.07 66.96 18,498 -1.34(-1.96%)
Apr 13, 2023 68.00 68.54 67.59 68.30 17,661 +0.56(+0.82%)
Apr 12, 2023 67.41 68.05 67.41 67.74 11,059 -1.11(-1.62%)
Apr 11, 2023 68.91 69.15 68.27 68.85 22,643 +0.20(+0.28%)
Apr 10, 2023 66.20 69.24 66.14 68.66 47,041 +2.27(+3.42%)
Apr 06, 2023 67.15 67.45 66.09 66.39 17,773 -0.19(-0.28%)
Apr 05, 2023 67.11 73.25 65.56 66.58 17,676 -0.32(-0.48%)
Apr 04, 2023 71.76 72.33 66.57 66.90 33,525 -5.43(-7.51%)
Apr 03, 2023 71.51 72.81 70.82 72.33 38,701 +0.41(+0.57%)
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%)
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.