Free Trial

Bank First (BFC) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free BFC Stock Alerts
$79.54
-2.05 (-2.51%)
(As of 05:17 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Bank First Stock Price Performance

5 Day
Performance
-6.14%
1 Month
Performance
+0.33%
3 Month
Performance
-7.34%
6 Month
Performance
-4.50%
Year-To-Date
Performance
-8.22%
1 Year
Performance
+4.45%
Receive BFC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bank First and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

BFC Stock Chart for Thursday, May, 23, 2024

BFC Chart by TradingView

Bank First Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$83.76$81.59
-2.59%		$83.44$81.3717,460 shs$822.43 million
05/21/2024$83.71$83.76
+0.06%		$83.76$82.979,091 shs$844.30 million
05/20/2024$84.74$83.71
-1.22%		$84.83$83.717,874 shs$843.88 million
05/17/2024$84.88$84.74
-0.16%		$85.25$84.6712,690 shs$854.18 million
05/16/2024$83.88$84.88
+1.19%		$84.98$83.6311,601 shs$855.68 million
05/15/2024$83.86$83.88
+0.02%		$85.00$83.5011,852 shs$845.59 million
05/14/2024$82.47$83.86
+1.69%		$84.22$82.809,969 shs$845.31 million
05/13/2024$83.39$82.47
-1.10%		$84.53$81.1621,145 shs$831.30 million
05/10/2024$83.14$83.39
+0.30%		$83.98$82.5711,310 shs$844.07 million
05/09/2024$82.31$83.14
+1.01%		$83.40$81.9910,069 shs$841.38 million
05/08/2024$82.04$82.31
+0.33%		$82.89$81.1311,247 shs$832.98 million
05/07/2024$81.14$82.04
+1.11%		$83.08$81.0515,717 shs$830.25 million
05/06/2024$80.00$81.14
+1.43%		$81.14$80.799,875 shs$821.14 million
05/03/2024$79.85$80.00
+0.19%		$80.89$79.1228,371 shs$809.60 million
05/02/2024$79.01$79.85
+1.06%		$80.71$79.5915,375 shs$808.08 million
05/01/2024$77.19$79.01
+2.36%		$79.85$77.4019,473 shs$799.58 million
04/30/2024$77.69$77.19
-0.64%		$79.27$76.7518,464 shs$781.16 million
04/29/2024$78.86$77.69
-1.48%		$77.69$76.988,647 shs$786.22 million
04/26/2024$78.53$78.86
+0.42%		$79.22$78.5513,365 shs$798.06 million
04/25/2024$78.54$78.53
-0.01%		$78.53$77.8215,323 shs$794.72 million
04/24/2024$79.28$78.54
-0.93%		$78.91$76.7915,637 shs$796.40 million
04/23/2024$79.69$79.28
-0.51%		$80.66$78.6028,080 shs$803.90 million
04/22/2024$78.50$79.69
+1.52%		$80.28$78.3611,418 shs$808.06 million
04/19/2024$75.81$78.50
+3.55%		$78.50$75.1119,209 shs$795.99 million
04/18/2024$76.28$75.81
-0.62%		$76.95$74.9523,176 shs$768.71 million
04/17/2024$78.35$76.28
-2.64%		$78.18$74.9020,698 shs$773.48 million
04/16/2024$78.83$78.35
-0.61%		$79.40$78.147,141 shs$794.63 million
04/15/2024$79.43$78.83
-0.76%		$79.50$78.4514,918 shs$799.34 million
04/12/2024$80.49$79.43
-1.32%		$79.67$79.0510,667 shs$805.42 million
04/11/2024$79.73$80.49
+0.95%		$80.49$79.5011,713 shs$816.17 million
04/10/2024$83.49$79.73
-4.50%		$83.55$78.5128,353 shs$808.46 million
04/09/2024$82.62$83.49
+1.05%		$83.66$82.1014,220 shs$846.59 million
04/08/2024$82.36$82.62
+0.32%		$83.00$81.9811,604 shs$837.77 million
04/05/2024$82.58$82.36
-0.27%		$82.59$80.6918,291 shs$835.13 million
04/04/2024$82.73$82.58
-0.18%		$83.83$82.4712,588 shs$837.36 million
04/03/2024$81.88$82.73
+1.04%		$82.76$81.5421,596 shs$838.88 million
04/02/2024$82.75$81.88
-1.05%		$81.94$81.0826,623 shs$830.26 million
04/01/2024$86.67$82.75
-4.52%		$86.22$81.8633,764 shs$839.09 million
03/29/2024$86.67$86.67$86.92$84.9031,477 shs$878.83 million
03/28/2024$85.51$86.67
+1.36%		$86.92$84.9031,477 shs$878.83 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
03/27/2024$81.30$85.51
+5.18%		$85.94$81.9832,292 shs$867.07 million
03/26/2024$82.59$81.30
-1.56%		$83.08$80.9817,963 shs$824.38 million
03/25/2024$82.08$82.59
+0.63%		$82.78$82.208,999 shs$837.46 million
03/22/2024$84.55$82.08
-2.93%		$84.36$81.1311,460 shs$832.24 million
03/21/2024$83.18$84.55
+1.65%		$84.55$82.7921,116 shs$857.34 million
03/20/2024$81.32$83.18
+2.29%		$84.09$80.2622,631 shs$843.45 million
03/19/2024$80.16$81.32
+1.45%		$81.74$80.0611,819 shs$824.59 million
03/18/2024$82.07$80.16
-2.33%		$82.10$80.1627,244 shs$812.82 million
03/15/2024$82.13$82.07
-0.07%		$83.56$81.1146,503 shs$832.19 million
03/14/2024$83.07$82.13
-1.13%		$82.86$81.6722,900 shs$832.80 million
03/13/2024$83.40$83.07
-0.40%		$83.81$82.8614,813 shs$842.33 million
03/12/2024$85.00$83.40
-1.88%		$83.45$82.6310,065 shs$845.84 million
03/11/2024$83.40$85.00
+1.92%		$85.00$82.0017,849 shs$861.90 million
03/08/2024$83.92$83.40
-0.62%		$84.69$83.0710,215 shs$845.68 million
03/07/2024$83.45$83.92
+0.56%		$84.41$82.9912,747 shs$850.95 million
03/06/2024$83.74$83.45
-0.35%		$84.31$82.7014,277 shs$846.18 million
03/05/2024$83.21$83.74
+0.64%		$84.53$83.079,927 shs$849.12 million
03/04/2024$85.03$83.21
-2.14%		$84.30$83.0424,614 shs$843.75 million
03/01/2024$86.50$85.03
-1.70%		$86.75$84.9415,992 shs$881.76 million
02/29/2024$85.09$86.50
+1.66%		$87.00$85.9516,463 shs$897.01 million
02/28/2024$84.60$85.09
+0.58%		$85.94$83.9113,686 shs$882.38 million
02/27/2024$85.97$84.60
-1.59%		$86.50$84.6014,422 shs$876.96 million
02/26/2024$85.84$85.97
+0.15%		$87.00$85.2316,504 shs$891.51 million
02/23/2024$85.67$85.84
+0.20%		$85.98$85.2011,312 shs$890.16 million
02/22/2024$85.22$85.67
+0.53%		$85.69$83.8620,095 shs$888.40 million

Related Companies:
This page (NASDAQ:BFC) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
This could mean the end of the U.S dollar…
Colonial Metals
Elon to Transform U.S. Economy?
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
New Options need New Trading Strategies
Netpicks