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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-05-16 | 70.18 | 70.12 | ↓$0.06 (-0.09%) | 70.11 | 70.35 | 3.63K |
2022-05-13 | 70.85 | 70.25 | ↓$0.60 (-0.85%) | 70.25 | 70.98 | 11.91K |
2022-05-12 | 70.62 | 70.30 | ↓$0.32 (-0.45%) | 70.30 | 71.10 | 10.27K |
2022-05-11 | 71.89 | 71.31 | ↓$0.58 (-0.81%) | 71.07 | 72.53 | 10.06K |
2022-05-10 | 71.57 | 71.70 | ↑$0.13 (0.18%) | 70.91 | 71.96 | 9.72K |
2022-05-09 | 70.90 | 71.54 | ↑$0.64 (0.90%) | 70.36 | 71.54 | 13.03K |
2022-05-06 | 71.48 | 71.20 | ↓$0.28 (-0.40%) | 70.70 | 71.48 | 12.44K |
2022-05-05 | 71.50 | 71.10 | ↓$0.40 (-0.56%) | 70.88 | 71.63 | 9.69K |
2022-05-04 | 71.44 | 71.97 | ↑$0.53 (0.74%) | 70.99 | 72.16 | 6.55K |
2022-05-03 | 70.71 | 70.89 | ↑$0.19 (0.26%) | 70.71 | 71.03 | 6.34K |
2022-05-02 | 70.92 | 70.80 | ↓$0.12 (-0.17%) | 70.56 | 71.42 | 13.53K |
2022-04-29 | 71.44 | 70.70 | ↓$0.74 (-1.04%) | 70.54 | 71.76 | 10.53K |
2022-04-28 | 71.01 | 71.77 | ↑$0.76 (1.07%) | 70.87 | 71.77 | 5.82K |
2022-04-27 | 71.16 | 71.17 | ↑$0.01 (0.01%) | 70.67 | 71.89 | 10.19K |
2022-04-26 | 71.58 | 70.91 | ↓$0.67 (-0.94%) | 70.74 | 71.95 | 9.64K |
2022-04-25 | 71.91 | 72.18 | ↑$0.27 (0.38%) | 70.95 | 74.25 | 7.75K |
2022-04-22 | 72.88 | 71.68 | ↓$1.20 (-1.65%) | 71.68 | 73.50 | 6.08K |
2022-04-21 | 73.96 | 72.59 | ↓$1.37 (-1.85%) | 72.57 | 74.77 | 19.73K |
2022-04-20 | 72.23 | 73.60 | ↑$1.37 (1.90%) | 72.23 | 73.92 | 7.88K |
2022-04-19 | 71.77 | 72.04 | ↑$0.27 (0.38%) | 71.77 | 72.28 | 3.78K |
2022-04-18 | 71.19 | 71.80 | ↑$0.61 (0.86%) | 71.19 | 72.03 | 9.44K |
2022-04-14 | 72.17 | 71.60 | ↓$0.57 (-0.79%) | 71.53 | 72.49 | 11.48K |
2022-04-13 | 71.86 | 72.03 | ↑$0.17 (0.24%) | 71.24 | 72.67 | 9.30K |
2022-04-12 | 71.68 | 71.45 | ↓$0.22 (-0.31%) | 70.86 | 71.87 | 10.24K |
2022-04-11 | 71.00 | 70.97 | ↓$0.03 (-0.04%) | 70.58 | 71.16 | 7.97K |
2022-04-08 | 70.72 | 70.63 | ↓$0.09 (-0.12%) | 70.63 | 71.16 | 8.75K |
2022-04-07 | 71.27 | 70.60 | ↓$0.67 (-0.94%) | 70.60 | 71.40 | 5.86K |
2022-04-06 | 71.88 | 71.25 | ↓$0.63 (-0.88%) | 71.25 | 73.47 | 9.85K |
2022-04-05 | 72.47 | 71.55 | ↓$0.92 (-1.27%) | 71.38 | 72.75 | 8.33K |
2022-04-04 | 71.97 | 71.99 | ↑$0.02 (0.03%) | 71.62 | 72.57 | 7.38K |
Create an account or log in to view more rows.
$BFC looks like a loading
$BFC now I buy
$BFC ADDING MORE…
$BFC I can wait.
$BFC good times
$BFC Was last two days consolidation??
$BFC slap the ask.
$BFC the price is wrong
$BFC I love this stonk!
$BFC when's the offering?