Bank First National Corp (BFC) Historical Stock Data
95.62 ↑1.58 (1.68%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BFC is up 0.79% a day on average. There have been 21 days where Bank First National Corp closed green and 9 days where BFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 94.35 | 95.62 | ↑$1.27 (1.35%) | 93.45 | 95.73 | 37.91K |
| 2024-07-25 | 94.15 | 94.04 | ↓$0.11 (-0.12%) | 92.92 | 96.00 | 66.99K |
| 2024-07-24 | 93.48 | 93.69 | ↑$0.21 (0.22%) | 93.23 | 95.08 | 52K |
| 2024-07-23 | 91.96 | 93.58 | ↑$1.62 (1.76%) | 91.96 | 93.98 | 76.03K |
| 2024-07-22 | 91.13 | 92.75 | ↑$1.62 (1.78%) | 89.53 | 92.95 | 43.75K |
| 2024-07-19 | 89.96 | 90.54 | ↑$0.58 (0.64%) | 89.24 | 91.50 | 44.29K |
| 2024-07-18 | 90.40 | 89.95 | ↓$0.45 (-0.50%) | 89.68 | 93.50 | 63.38K |
| 2024-07-17 | 88.32 | 90.62 | ↑$2.30 (2.60%) | 88.30 | 93.00 | 67.91K |
| 2024-07-16 | 88.50 | 90.17 | ↑$1.67 (1.89%) | 88.50 | 90.91 | 57.28K |
| 2024-07-15 | 85.25 | 87.99 | ↑$2.74 (3.21%) | 85.25 | 89.75 | 43.13K |
| 2024-07-12 | 84.30 | 85.00 | ↑$0.70 (0.83%) | 84.30 | 85.66 | 31.47K |
| 2024-07-11 | 83.16 | 84.07 | ↑$0.91 (1.09%) | 82.70 | 86.18 | 50.43K |
| 2024-07-10 | 80.07 | 82.49 | ↑$2.42 (3.02%) | 80.00 | 82.75 | 20.05K |
| 2024-07-09 | 81.32 | 80.09 | ↓$1.23 (-1.51%) | 79.53 | 81.41 | 12.51K |
| 2024-07-08 | 79.80 | 79.98 | ↑$0.18 (0.23%) | 79.80 | 80.29 | 10.31K |
| 2024-07-05 | 80.50 | 80.14 | ↓$0.36 (-0.45%) | 79.50 | 80.50 | 13.49K |
| 2024-07-03 | 82.75 | 80.91 | ↓$1.84 (-2.22%) | 80.91 | 82.75 | 16.19K |
| 2024-07-02 | 82.32 | 83.60 | ↑$1.28 (1.55%) | 82.22 | 83.80 | 16.61K |
| 2024-07-01 | 82.00 | 82.42 | ↑$0.42 (0.51%) | 81.80 | 82.55 | 21.29K |
| 2024-06-28 | 81.67 | 82.59 | ↑$0.92 (1.13%) | 81.67 | 83.25 | 135.10K |
| 2024-06-27 | 79.53 | 81.23 | ↑$1.70 (2.14%) | 79.53 | 81.23 | 14.86K |
| 2024-06-26 | 77.82 | 79.50 | ↑$1.68 (2.16%) | 77.00 | 80.10 | 19.76K |
| 2024-06-25 | 79.26 | 78.81 | ↓$0.45 (-0.57%) | 78.81 | 79.58 | 11.43K |
| 2024-06-24 | 78.29 | 79.83 | ↑$1.54 (1.97%) | 78.29 | 80.34 | 17.07K |
| 2024-06-21 | 80.17 | 78.18 | ↓$1.99 (-2.48%) | 78.17 | 80.43 | 57.86K |
| 2024-06-20 | 80.78 | 80.24 | ↓$0.54 (-0.67%) | 79.68 | 81.34 | 16.57K |
| 2024-06-18 | 80.16 | 81.51 | ↑$1.35 (1.68%) | 80.16 | 81.88 | 16.02K |
| 2024-06-17 | 78.24 | 80.91 | ↑$2.67 (3.41%) | 78.24 | 80.91 | 7.71K |
| 2024-06-14 | 78.76 | 78.82 | ↑$0.06 (0.08%) | 78.00 | 78.82 | 17.83K |
| 2024-06-13 | 79.96 | 79.19 | ↓$0.77 (-0.96%) | 78.73 | 80.26 | 11.39K |
Create an account or log in to view more rows.
$BFC is going to have a run next month
$BFC I can wait.
$BFC futs ripping
$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!