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