Bank First National Corp (BFC) Historical Stock Data
111.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFC is up 0.02% a day on average. There have been 15 days where Bank First National Corp closed green and 15 days where BFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-16 | 112.98 | 111.61 | ↓$1.37 (-1.21%) | 111.39 | 114.92 | 94.45K |
| 2025-06-13 | 114.46 | 112.02 | ↓$2.44 (-2.13%) | 111.89 | 115.56 | 56.17K |
| 2025-06-12 | 116.16 | 115.64 | ↓$0.52 (-0.45%) | 113.85 | 116.41 | 81.35K |
| 2025-06-11 | 117.05 | 116.43 | ↓$0.62 (-0.53%) | 115.87 | 117.34 | 80.22K |
| 2025-06-10 | 115.40 | 116.75 | ↑$1.35 (1.17%) | 114.70 | 116.95 | 58.88K |
| 2025-06-09 | 114.90 | 114.92 | ↑$0.02 (0.02%) | 113.90 | 115.63 | 70.61K |
| 2025-06-06 | 114.46 | 114.85 | ↑$0.39 (0.34%) | 113.78 | 115.28 | 124.82K |
| 2025-06-05 | 113.63 | 113.35 | ↓$0.28 (-0.25%) | 112.54 | 113.95 | 151.44K |
| 2025-06-04 | 116.21 | 113.27 | ↓$2.94 (-2.53%) | 113.00 | 116.85 | 264.22K |
| 2025-06-03 | 115.03 | 116.37 | ↑$1.34 (1.16%) | 114.50 | 116.78 | 214.56K |
| 2025-06-02 | 116.04 | 114.94 | ↓$1.10 (-0.95%) | 114.33 | 116.78 | 206.22K |
| 2025-05-30 | 115.86 | 116.30 | ↑$0.44 (0.38%) | 115.45 | 116.99 | 72.87K |
| 2025-05-29 | 115.11 | 115.80 | ↑$0.69 (0.60%) | 113.75 | 116.00 | 159.13K |
| 2025-05-28 | 115.62 | 114.61 | ↓$1.01 (-0.87%) | 114.40 | 116.25 | 56.53K |
| 2025-05-27 | 115.18 | 115.65 | ↑$0.47 (0.41%) | 114.40 | 116.19 | 39.31K |
| 2025-05-23 | 113.37 | 114.46 | ↑$1.09 (0.96%) | 113.20 | 114.55 | 30.59K |
| 2025-05-22 | 115.04 | 114.52 | ↓$0.52 (-0.45%) | 113.99 | 115.63 | 27.86K |
| 2025-05-21 | 115.92 | 115.70 | ↓$0.22 (-0.19%) | 114.91 | 117.03 | 24.17K |
| 2025-05-20 | 117.23 | 116.97 | ↓$0.26 (-0.22%) | 115.97 | 117.31 | 15.63K |
| 2025-05-19 | 116.00 | 117.13 | ↑$1.13 (0.97%) | 115.10 | 117.26 | 21.66K |
| 2025-05-16 | 115.89 | 116.25 | ↑$0.36 (0.31%) | 114.84 | 116.95 | 75.42K |
| 2025-05-15 | 116.33 | 116.00 | ↓$0.33 (-0.28%) | 115.69 | 117.00 | 59.32K |
| 2025-05-14 | 115.43 | 115.88 | ↑$0.45 (0.39%) | 114.25 | 116.34 | 27.48K |
| 2025-05-13 | 114.00 | 116.01 | ↑$2.01 (1.76%) | 114.00 | 116.89 | 38.64K |
| 2025-05-12 | 114.50 | 114.36 | ↓$0.14 (-0.12%) | 113.91 | 116.26 | 30.28K |
| 2025-05-09 | 113.56 | 112.30 | ↓$1.26 (-1.11%) | 111.64 | 114.00 | 26.57K |
| 2025-05-08 | 116.05 | 117.33 | ↑$1.28 (1.10%) | 116.00 | 119.04 | 26.56K |
| 2025-05-07 | 116.39 | 116.05 | ↓$0.34 (-0.29%) | 114.79 | 116.80 | 24.95K |
| 2025-05-06 | 114.61 | 116.20 | ↑$1.59 (1.39%) | 112.80 | 116.46 | 22.70K |
| 2025-05-05 | 113.19 | 114.52 | ↑$1.33 (1.18%) | 113.19 | 117.24 | 36.95K |
Create an account or log in to view more rows.
$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
$BFC LOADING UP HERE!
$BFC is going to have a run next month
$BFC I can wait.