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 27, 2024 81.98 85.94 81.98 85.51 32,292 +4.21(+5.18%)
Mar 26, 2024 82.49 83.08 80.98 81.30 17,963 -0.94(-1.14%)
Mar 25, 2024 81.85 82.43 81.85 82.24 9,037 +0.51(+0.63%)
Mar 22, 2024 84.00 84.00 80.79 81.73 11,508 -2.46(-2.93%)
Mar 21, 2024 83.46 84.59 82.44 84.19 21,234 +1.36(+1.65%)
Mar 20, 2024 80.37 83.73 79.92 82.83 22,727 +1.85(+2.29%)
Mar 19, 2024 80.07 81.39 79.72 80.98 11,869 +1.16(+1.45%)
Mar 18, 2024 81.33 82.15 79.72 79.82 27,359 -1.90(-2.33%)
Mar 15, 2024 80.77 83.20 80.77 81.72 46,700 -0.06(-0.07%)
Mar 14, 2024 82.24 82.51 81.32 81.78 24,122 -0.94(-1.13%)
Mar 13, 2024 82.51 83.45 82.51 82.72 14,876 -0.33(-0.40%)
Mar 12, 2024 82.28 83.10 82.28 83.05 10,107 -1.59(-1.88%)
Mar 11, 2024 82.27 84.64 81.65 84.64 21,798 +1.59(+1.92%)
Mar 08, 2024 84.33 84.33 82.71 83.05 10,258 -0.52(-0.62%)
Mar 07, 2024 84.05 84.05 82.64 83.56 12,801 +0.47(+0.56%)
Mar 06, 2024 83.15 83.95 82.35 83.10 14,337 -0.29(-0.35%)
Mar 05, 2024 82.72 84.17 82.72 83.39 9,969 +0.53(+0.64%)
Mar 04, 2024 83.94 84.25 82.68 82.86 24,718 -1.81(-2.14%)
Mar 01, 2024 85.52 86.38 84.58 84.67 16,060 -1.46(-1.70%)
Feb 29, 2024 85.64 86.63 85.59 86.13 16,533 +1.40(+1.66%)
Feb 28, 2024 83.55 85.58 83.55 84.73 13,744 +0.49(+0.58%)
Feb 27, 2024 85.61 86.13 84.24 84.24 14,483 -1.36(-1.59%)
Feb 26, 2024 84.87 86.63 84.87 85.61 16,574 +0.13(+0.15%)
Feb 23, 2024 84.93 85.61 84.84 85.48 11,360 +0.17(+0.20%)
Feb 22, 2024 84.19 85.33 83.50 85.31 20,180 +0.45(+0.53%)
Feb 21, 2024 84.40 85.64 83.84 84.86 20,128 -0.48(-0.56%)
Feb 20, 2024 85.20 86.19 83.30 85.34 19,008 -0.83(-0.96%)
Feb 16, 2024 87.27 87.77 86.16 86.16 18,243 -1.33(-1.52%)
Feb 15, 2024 84.44 87.94 84.44 87.50 18,783 +3.86(+4.62%)
Feb 14, 2024 81.60 83.93 81.54 83.63 18,491 +3.22(+4.00%)
Feb 13, 2024 83.92 83.92 79.92 80.42 28,189 -5.17(-6.04%)
Feb 12, 2024 84.34 87.16 84.34 85.59 20,082 +0.94(+1.11%)
Feb 09, 2024 83.64 88.93 81.97 84.65 18,322 +1.84(+2.22%)
Feb 08, 2024 81.09 83.34 81.09 82.81 17,361 +1.20(+1.47%)
Feb 07, 2024 81.75 83.03 80.03 81.61 18,996 -0.39(-0.48%)
Feb 06, 2024 81.84 82.00 80.78 82.00 15,479 -0.25(-0.30%)
Feb 05, 2024 82.84 83.20 81.72 82.25 15,770 -1.39(-1.67%)
Feb 02, 2024 84.23 85.52 83.14 83.64 16,758 -1.68(-1.97%)
Feb 01, 2024 84.14 85.38 81.83 85.33 26,358 +1.24(+1.48%)
Jan 31, 2024 88.09 89.59 84.08 84.08 19,762 -5.12(-5.74%)
Jan 30, 2024 86.93 89.62 86.93 89.20 11,147 -0.38(-0.42%)
Jan 29, 2024 87.87 89.58 86.88 89.58 19,639 +0.83(+0.93%)
Jan 26, 2024 88.77 88.82 88.01 88.75 12,476 +0.15(+0.17%)
Jan 25, 2024 89.44 89.44 87.34 88.60 17,108 +0.05(+0.06%)
Jan 24, 2024 88.35 89.35 87.53 88.55 24,353 +0.11(+0.12%)
Jan 23, 2024 89.87 89.87 88.05 88.44 15,535 -1.12(-1.25%)
Jan 22, 2024 89.75 89.87 87.63 89.56 17,380 +0.14(+0.16%)
Jan 19, 2024 88.05 89.60 87.35 89.42 18,252 +1.16(+1.32%)
Jan 18, 2024 82.65 88.25 82.65 88.25 43,295 +6.10(+7.43%)
Jan 17, 2024 78.67 83.85 78.67 82.15 42,592 +3.53(+4.48%)
Jan 16, 2024 80.02 82.37 78.63 78.63 19,961 -2.29(-2.83%)
Jan 12, 2024 82.65 82.65 80.55 80.92 15,136 -0.81(-0.99%)
Jan 11, 2024 80.82 81.86 79.75 81.72 30,544 -0.24(-0.29%)
Jan 10, 2024 81.89 83.60 81.39 81.96 17,486 +0.07(+0.09%)
Jan 09, 2024 82.17 82.45 81.76 81.89 12,381 -1.25(-1.51%)
Jan 08, 2024 82.81 83.34 82.15 83.15 15,277 +0.57(+0.69%)
Jan 05, 2024 83.73 84.10 82.25 82.58 21,105 -1.51(-1.80%)
Jan 04, 2024 84.77 84.77 83.56 84.09 18,475 +0.03(+0.04%)
Jan 03, 2024 86.61 86.91 84.06 84.06 19,544 -2.42(-2.80%)
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.