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 (%)
Aug 31, 2023 76.24 76.48 75.20 76.15 22,858 +1.27(+1.69%)
Aug 30, 2023 76.75 76.84 74.88 74.88 15,799 -1.60(-2.10%)
Aug 29, 2023 77.51 77.51 75.93 76.49 11,702 -1.03(-1.32%)
Aug 28, 2023 77.09 77.64 76.70 77.51 9,951 +1.00(+1.31%)
Aug 25, 2023 77.28 77.28 76.41 76.51 6,807 -0.03(-0.04%)
Aug 24, 2023 76.31 77.14 76.31 76.54 6,700 -0.25(-0.32%)
Aug 23, 2023 76.83 76.94 76.11 76.79 12,348 +0.25(+0.32%)
Aug 22, 2023 77.28 77.39 75.58 76.54 15,260 -1.13(-1.45%)
Aug 21, 2023 78.47 78.91 77.66 77.67 10,485 -0.88(-1.12%)
Aug 18, 2023 78.23 80.46 78.23 78.55 21,427 -0.01(-0.01%)
Aug 17, 2023 78.47 78.84 78.23 78.56 10,904 +0.58(+0.74%)
Aug 16, 2023 78.65 78.89 77.98 77.98 14,325 -1.24(-1.56%)
Aug 15, 2023 80.50 80.68 79.10 79.22 9,637 -2.27(-2.78%)
Aug 14, 2023 81.42 82.28 80.94 81.48 10,694 -0.44(-0.54%)
Aug 11, 2023 81.89 82.19 81.67 81.93 14,274 +0.54(+0.66%)
Aug 10, 2023 82.94 82.94 80.81 81.39 13,226 -1.72(-2.07%)
Aug 09, 2023 83.68 84.32 82.79 83.10 15,749 -0.39(-0.47%)
Aug 08, 2023 85.35 85.35 83.26 83.50 31,439 -2.35(-2.74%)
Aug 07, 2023 85.49 86.32 85.26 85.85 15,132 +0.06(+0.07%)
Aug 04, 2023 85.83 86.32 85.39 85.79 12,591 -0.21(-0.24%)
Aug 03, 2023 86.54 87.06 86.00 86.00 15,126 -0.42(-0.49%)
Aug 02, 2023 86.78 86.96 85.52 86.42 21,481 -0.54(-0.62%)
Aug 01, 2023 86.33 87.30 86.07 86.96 27,653 +0.28(+0.33%)
Jul 31, 2023 87.06 87.06 86.06 86.67 20,312 +0.66(+0.76%)
Jul 28, 2023 85.95 86.61 85.38 86.02 20,426 +0.33(+0.39%)
Jul 27, 2023 86.50 86.56 85.50 85.68 17,205 -0.90(-1.04%)
Jul 26, 2023 85.11 86.94 85.11 86.59 18,828 +1.47(+1.73%)
Jul 25, 2023 84.85 85.69 84.78 85.11 16,290 -0.18(-0.21%)
Jul 24, 2023 86.03 86.64 84.76 85.29 16,762 -0.72(-0.83%)
Jul 21, 2023 86.64 87.13 85.67 86.01 26,756 -0.24(-0.27%)
Jul 20, 2023 84.45 86.24 84.18 86.24 53,943 +1.89(+2.24%)
Jul 19, 2023 85.44 88.04 84.00 84.35 32,243 -0.01(-0.01%)
Jul 18, 2023 83.73 84.75 83.73 84.36 82,986 -0.13(-0.15%)
Jul 17, 2023 82.89 84.85 82.89 84.49 18,503 +3.02(+3.71%)
Jul 14, 2023 81.02 81.87 80.53 81.47 18,496 +0.46(+0.57%)
Jul 13, 2023 79.85 81.10 79.45 81.00 18,237 +1.41(+1.77%)
Jul 12, 2023 80.56 81.81 79.51 79.59 24,638 -0.27(-0.34%)
Jul 11, 2023 82.54 82.54 79.29 79.87 37,379 -2.31(-2.81%)
Jul 10, 2023 81.25 83.35 81.25 82.17 23,574 +0.33(+0.41%)
Jul 07, 2023 81.39 83.02 81.39 81.84 14,977 +0.88(+1.09%)
Jul 06, 2023 83.16 83.16 80.96 80.96 17,446 -2.44(-2.93%)
Jul 05, 2023 82.45 84.30 81.68 83.40 21,089 +0.92(+1.12%)
Jul 03, 2023 81.60 82.83 81.60 82.48 6,239 +0.86(+1.06%)
Jun 30, 2023 81.64 82.12 81.14 81.61 21,598 -0.87(-1.06%)
Jun 29, 2023 81.74 84.06 81.74 82.49 17,213 +0.91(+1.12%)
Jun 28, 2023 80.96 82.02 79.79 81.57 16,021 +0.23(+0.28%)
Jun 27, 2023 82.40 82.63 81.16 81.35 25,394 -0.24(-0.29%)
Jun 26, 2023 81.40 82.91 80.41 81.58 42,077 -0.20(-0.24%)
Jun 23, 2023 81.69 83.94 81.07 81.78 232,266 -0.91(-1.10%)
Jun 22, 2023 84.43 84.43 81.62 82.69 24,719 -2.40(-2.82%)
Jun 21, 2023 85.21 86.72 85.09 85.09 25,980 +0.05(+0.06%)
Jun 20, 2023 84.44 85.05 83.69 85.05 22,586 +1.29(+1.55%)
Jun 16, 2023 87.21 87.96 83.75 83.75 72,635 -2.73(-3.15%)
Jun 15, 2023 86.97 87.61 86.06 86.48 19,635 +1.72(+2.03%)
Jun 14, 2023 88.45 88.77 84.50 84.76 21,687 -2.65(-3.03%)
Jun 13, 2023 86.89 87.97 86.80 87.41 27,779 +2.18(+2.56%)
Jun 12, 2023 85.26 86.00 85.03 85.23 17,613 +0.53(+0.62%)
Jun 09, 2023 85.37 86.95 84.70 84.70 14,189 -1.14(-1.33%)
Jun 08, 2023 85.65 86.37 83.64 85.84 18,602 +0.01(+0.01%)
Jun 07, 2023 83.83 86.99 82.11 85.83 29,096 +2.97(+3.59%)
Jun 06, 2023 79.15 83.88 79.15 82.86 34,126 +3.29(+4.14%)
Jun 05, 2023 80.12 80.92 78.87 79.57 16,530 -0.58(-0.72%)
Jun 02, 2023 77.53 80.14 73.70 80.14 23,684 +3.11(+4.04%)
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.