Bank First National Corp (BFC) Historical Stock Data
134.77 ↑4.44 (3.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFC is up 0.09% a day on average. There have been 16 days where Bank First National Corp closed green and 14 days where BFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 129.95 | 134.77 | ↑$4.82 (3.71%) | 129.95 | 135.17 | 63.60K |
| 2025-12-09 | 131.01 | 130.33 | ↓$0.68 (-0.52%) | 130.17 | 132.00 | 74.47K |
| 2025-12-08 | 129.65 | 130.60 | ↑$0.95 (0.73%) | 127.72 | 131.02 | 72.59K |
| 2025-12-05 | 130.73 | 129.86 | ↓$0.87 (-0.67%) | 129.61 | 131.22 | 48.97K |
| 2025-12-04 | 130.00 | 130.53 | ↑$0.53 (0.41%) | 125.68 | 131.15 | 82.09K |
| 2025-12-03 | 125.40 | 129.59 | ↑$4.19 (3.34%) | 125.40 | 129.87 | 45.84K |
| 2025-12-02 | 127.00 | 125.61 | ↓$1.39 (-1.09%) | 124.10 | 127.93 | 106.55K |
| 2025-12-01 | 123.43 | 126.40 | ↑$2.97 (2.41%) | 122.95 | 126.40 | 46.41K |
| 2025-11-28 | 126.05 | 124.73 | ↓$1.32 (-1.05%) | 124.35 | 126.05 | 23.06K |
| 2025-11-26 | 125.40 | 125.43 | ↑$0.03 (0.02%) | 124.62 | 127.01 | 58.19K |
| 2025-11-25 | 124.35 | 126.33 | ↑$1.98 (1.59%) | 120.82 | 127.78 | 73.14K |
| 2025-11-24 | 122.71 | 123.54 | ↑$0.83 (0.68%) | 122.43 | 124.14 | 39.91K |
| 2025-11-21 | 119.15 | 123.36 | ↑$4.21 (3.53%) | 119.15 | 124.47 | 66.87K |
| 2025-11-20 | 122.26 | 119.08 | ↓$3.18 (-2.60%) | 119.08 | 124.31 | 59.41K |
| 2025-11-19 | 121.40 | 120.81 | ↓$0.59 (-0.49%) | 119.62 | 122.00 | 41.94K |
| 2025-11-18 | 120.17 | 120.88 | ↑$0.71 (0.59%) | 120.17 | 122.40 | 47.84K |
| 2025-11-17 | 124.75 | 120.95 | ↓$3.80 (-3.05%) | 120.76 | 125.11 | 76K |
| 2025-11-14 | 123.80 | 124.76 | ↑$0.96 (0.78%) | 121.25 | 125.43 | 64.81K |
| 2025-11-13 | 125.47 | 123.94 | ↓$1.53 (-1.22%) | 123.25 | 126.24 | 54.64K |
| 2025-11-12 | 125.79 | 125.18 | ↓$0.61 (-0.48%) | 124.94 | 127.00 | 61.84K |
| 2025-11-11 | 125.11 | 125.71 | ↑$0.60 (0.48%) | 123.58 | 126.03 | 27.52K |
| 2025-11-10 | 124.66 | 124.45 | ↓$0.21 (-0.17%) | 123.43 | 125.74 | 56.83K |
| 2025-11-07 | 122.78 | 124.14 | ↑$1.36 (1.10%) | 122.26 | 124.20 | 46.18K |
| 2025-11-06 | 123.81 | 122.47 | ↓$1.35 (-1.09%) | 122.20 | 124.64 | 68.89K |
| 2025-11-05 | 120.55 | 123.92 | ↑$3.37 (2.80%) | 120.55 | 124.21 | 80.14K |
| 2025-11-04 | 121.62 | 120.81 | ↓$0.81 (-0.67%) | 119.90 | 122.54 | 66.27K |
| 2025-11-03 | 122.12 | 122.24 | ↑$0.12 (0.10%) | 121.11 | 123.91 | 67.72K |
| 2025-10-31 | 125.38 | 122.12 | ↓$3.26 (-2.60%) | 122.02 | 127.56 | 101.42K |
| 2025-10-30 | 124.58 | 124.79 | ↑$0.21 (0.17%) | 123.96 | 130.62 | 61.62K |
| 2025-10-29 | 129.50 | 124.28 | ↓$5.22 (-4.03%) | 124.01 | 131.98 | 102.59K |
Create an account or log in to view more rows.
$BFC how low can she go
$BFC the redness has arrived
$BFC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$BFC power hour will be fucking crazy
$BFC bear trap?
$BFC This is just getting warmed up.
$BFC NOT SELLING.
$BFC diamond balls
$BFC hang tight
ignore fud and buy dips if you can
everyone be okay????
$BFC gonna come down hard today