Bank First Corporation (BFC) Historical Stock Data

70.12 ↓0.13 (-0.19%)
As of Market Close on May 16th, 2022.

Historical Data

In the past 30 trading days, BFC is down -0.21% a day on average. There have been 12 days where Bank First Corporation closed green and 18 days where BFC closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1670.1870.12↓$0.06 (-0.09%)70.1170.353.63K
2022-05-1370.8570.25↓$0.60 (-0.85%)70.2570.9811.91K
2022-05-1270.6270.30↓$0.32 (-0.45%)70.3071.1010.27K
2022-05-1171.8971.31↓$0.58 (-0.81%)71.0772.5310.06K
2022-05-1071.5771.70↑$0.13 (0.18%)70.9171.969.72K
2022-05-0970.9071.54↑$0.64 (0.90%)70.3671.5413.03K
2022-05-0671.4871.20↓$0.28 (-0.40%)70.7071.4812.44K
2022-05-0571.5071.10↓$0.40 (-0.56%)70.8871.639.69K
2022-05-0471.4471.97↑$0.53 (0.74%)70.9972.166.55K
2022-05-0370.7170.89↑$0.19 (0.26%)70.7171.036.34K
2022-05-0270.9270.80↓$0.12 (-0.17%)70.5671.4213.53K
2022-04-2971.4470.70↓$0.74 (-1.04%)70.5471.7610.53K
2022-04-2871.0171.77↑$0.76 (1.07%)70.8771.775.82K
2022-04-2771.1671.17↑$0.01 (0.01%)70.6771.8910.19K
2022-04-2671.5870.91↓$0.67 (-0.94%)70.7471.959.64K
2022-04-2571.9172.18↑$0.27 (0.38%)70.9574.257.75K
2022-04-2272.8871.68↓$1.20 (-1.65%)71.6873.506.08K
2022-04-2173.9672.59↓$1.37 (-1.85%)72.5774.7719.73K
2022-04-2072.2373.60↑$1.37 (1.90%)72.2373.927.88K
2022-04-1971.7772.04↑$0.27 (0.38%)71.7772.283.78K
2022-04-1871.1971.80↑$0.61 (0.86%)71.1972.039.44K
2022-04-1472.1771.60↓$0.57 (-0.79%)71.5372.4911.48K
2022-04-1371.8672.03↑$0.17 (0.24%)71.2472.679.30K
2022-04-1271.6871.45↓$0.22 (-0.31%)70.8671.8710.24K
2022-04-1171.0070.97↓$0.03 (-0.04%)70.5871.167.97K
2022-04-0870.7270.63↓$0.09 (-0.12%)70.6371.168.75K
2022-04-0771.2770.60↓$0.67 (-0.94%)70.6071.405.86K
2022-04-0671.8871.25↓$0.63 (-0.88%)71.2573.479.85K
2022-04-0572.4771.55↓$0.92 (-1.27%)71.3872.758.33K
2022-04-0471.9771.99↑$0.02 (0.03%)71.6272.577.38K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$BFC ADDING MORE…

0 Like Report