Bank First National Corp (BFC) Historical Stock Data
82.53 ↑0.48 (0.59%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BFC is up 0.29% a day on average. There have been 19 days where Bank First National Corp closed green and 11 days where BFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 81.80 | 82.04 | ↑$0.24 (0.29%) | 81.80 | 83.08 | 15.72K |
| 2024-05-06 | 81.08 | 81.14 | ↑$0.06 (0.07%) | 80.79 | 81.14 | 9.88K |
| 2024-05-03 | 79.56 | 80.00 | ↑$0.44 (0.55%) | 79.12 | 80.90 | 28.37K |
| 2024-05-02 | 79.59 | 79.85 | ↑$0.27 (0.33%) | 79.59 | 80.71 | 15.38K |
| 2024-05-01 | 77.40 | 79.01 | ↑$1.61 (2.08%) | 77.40 | 79.85 | 19.47K |
| 2024-04-30 | 77.83 | 77.19 | ↓$0.64 (-0.82%) | 76.75 | 79.27 | 18.46K |
| 2024-04-29 | 76.98 | 77.69 | ↑$0.71 (0.92%) | 76.98 | 77.69 | 8.65K |
| 2024-04-26 | 78.87 | 78.86 | ↓$0.01 (-0.01%) | 78.55 | 79.22 | 13.37K |
| 2024-04-25 | 78.25 | 78.53 | ↑$0.28 (0.36%) | 77.82 | 78.53 | 15.32K |
| 2024-04-24 | 77.12 | 78.54 | ↑$1.42 (1.84%) | 76.79 | 78.91 | 15.64K |
| 2024-04-23 | 80.20 | 79.28 | ↓$0.92 (-1.15%) | 78.60 | 80.66 | 28.08K |
| 2024-04-22 | 78.36 | 79.69 | ↑$1.33 (1.70%) | 78.36 | 80.28 | 11.42K |
| 2024-04-19 | 75.11 | 78.50 | ↑$3.39 (4.51%) | 75.11 | 78.50 | 19.21K |
| 2024-04-18 | 76.26 | 75.81 | ↓$0.45 (-0.59%) | 74.95 | 76.95 | 23.18K |
| 2024-04-17 | 75.70 | 76.28 | ↑$0.58 (0.77%) | 74.90 | 78.18 | 20.70K |
| 2024-04-16 | 79.15 | 78.35 | ↓$0.80 (-1.01%) | 78.14 | 79.40 | 7.14K |
| 2024-04-15 | 79.50 | 78.83 | ↓$0.67 (-0.84%) | 78.45 | 79.50 | 14.92K |
| 2024-04-12 | 79.40 | 79.43 | ↑$0.03 (0.04%) | 79.05 | 79.67 | 10.67K |
| 2024-04-11 | 79.76 | 80.49 | ↑$0.73 (0.92%) | 79.50 | 80.49 | 11.71K |
| 2024-04-10 | 82.22 | 79.73 | ↓$2.49 (-3.03%) | 78.51 | 83.55 | 28.35K |
| 2024-04-09 | 82.67 | 83.49 | ↑$0.82 (0.99%) | 82.10 | 83.66 | 14.22K |
| 2024-04-08 | 81.98 | 82.62 | ↑$0.64 (0.78%) | 81.98 | 83.00 | 11.60K |
| 2024-04-05 | 81.93 | 82.36 | ↑$0.43 (0.52%) | 80.69 | 82.59 | 18.29K |
| 2024-04-04 | 83.73 | 82.58 | ↓$1.15 (-1.37%) | 82.47 | 83.83 | 12.59K |
| 2024-04-03 | 81.81 | 82.73 | ↑$0.92 (1.12%) | 81.54 | 82.76 | 21.60K |
| 2024-04-02 | 81.90 | 81.88 | ↓$0.02 (-0.02%) | 81.08 | 81.94 | 26.62K |
| 2024-04-01 | 86.22 | 82.75 | ↓$3.47 (-4.02%) | 81.86 | 86.22 | 33.76K |
| 2024-03-28 | 85.84 | 86.67 | ↑$0.83 (0.97%) | 84.90 | 86.92 | 31.48K |
| 2024-03-27 | 81.98 | 85.51 | ↑$3.53 (4.31%) | 81.98 | 85.94 | 32.29K |
| 2024-03-26 | 82.49 | 81.30 | ↓$1.19 (-1.44%) | 80.98 | 83.08 | 17.96K |
Create an account or log in to view more rows.
$BFC ready to explode
$BFC when is earnings
$BFC might see a whole 1% green
$BFC when is the casino going to reopen. I want some money
$BFC lets see if it can hold the line
$BFC just fucking go already jeesh
$BFC to the moon!
$BFC BOUGHT TODAY!
$BFC Same thing
different day
$BFC Hedgies
we aren't going anywhere!