Skip to main content

Bank First National Corp [Wisconsin] (NQ: BFC )

80.75 +1.25 (+1.57%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 85.26 86.25 85.21 85.75 16,606 +1.40(+1.66%)
Feb 28, 2024 83.18 85.20 83.18 84.35 13,805 +0.49(+0.58%)
Feb 27, 2024 85.23 85.75 83.87 83.87 14,547 -1.36(-1.59%)
Feb 26, 2024 84.49 86.25 84.49 85.23 16,648 +0.13(+0.15%)
Feb 23, 2024 84.55 85.23 84.46 85.10 11,410 +0.17(+0.20%)
Feb 22, 2024 83.82 84.95 83.13 84.93 20,270 +0.45(+0.53%)
Feb 21, 2024 84.03 85.26 83.47 84.48 20,218 -0.48(-0.56%)
Feb 20, 2024 84.82 85.81 82.93 84.96 19,093 -0.82(-0.96%)
Feb 16, 2024 86.88 87.38 85.78 85.78 18,324 -1.33(-1.52%)
Feb 15, 2024 84.07 87.55 84.07 87.11 18,867 +3.85(+4.62%)
Feb 14, 2024 81.24 83.56 81.17 83.26 18,573 +3.20(+4.00%)
Feb 13, 2024 83.55 83.55 79.56 80.06 28,315 -5.15(-6.04%)
Feb 12, 2024 83.97 86.77 83.97 85.21 20,171 +0.93(+1.11%)
Feb 09, 2024 83.27 88.54 81.60 84.27 18,404 +1.83(+2.22%)
Feb 08, 2024 80.73 82.97 80.73 82.44 17,439 +1.19(+1.47%)
Feb 07, 2024 81.39 82.66 79.67 81.25 19,081 -0.39(-0.48%)
Feb 06, 2024 81.48 81.64 80.42 81.64 15,548 -0.25(-0.30%)
Feb 05, 2024 82.47 82.83 81.36 81.88 15,841 -1.39(-1.67%)
Feb 02, 2024 83.86 85.14 82.77 83.27 16,832 -1.68(-1.97%)
Feb 01, 2024 83.77 85.00 81.47 84.95 26,476 +1.24(+1.48%)
Jan 31, 2024 87.69 89.19 83.71 83.71 19,850 -5.10(-5.74%)
Jan 30, 2024 86.54 89.22 86.54 88.80 11,196 -0.38(-0.42%)
Jan 29, 2024 87.48 89.18 86.49 89.18 19,726 +0.82(+0.93%)
Jan 26, 2024 88.38 88.42 87.61 88.36 12,532 +0.15(+0.17%)
Jan 25, 2024 89.04 89.04 86.95 88.21 17,184 +0.05(+0.06%)
Jan 24, 2024 87.96 88.95 87.14 88.16 24,461 +0.11(+0.12%)
Jan 23, 2024 89.47 89.47 87.65 88.05 15,605 -1.11(-1.25%)
Jan 22, 2024 89.35 89.47 87.24 89.16 17,458 +0.14(+0.16%)
Jan 19, 2024 87.65 89.20 86.96 89.02 18,333 +1.16(+1.32%)
Jan 18, 2024 82.28 87.86 82.28 87.86 43,488 +6.08(+7.43%)
Jan 17, 2024 78.32 83.48 78.32 81.79 42,782 +3.51(+4.48%)
Jan 16, 2024 79.66 82.00 78.28 78.28 20,050 -2.28(-2.83%)
Jan 12, 2024 82.28 82.28 80.19 80.56 15,203 -0.80(-0.99%)
Jan 11, 2024 80.46 81.50 79.40 81.36 30,680 -0.24(-0.29%)
Jan 10, 2024 81.53 83.23 81.03 81.60 17,564 +0.07(+0.09%)
Jan 09, 2024 81.81 82.08 81.39 81.53 12,436 -1.25(-1.51%)
Jan 08, 2024 82.44 82.97 81.79 82.78 15,345 +0.57(+0.69%)
Jan 05, 2024 83.36 83.73 81.88 82.21 21,199 -1.51(-1.80%)
Jan 04, 2024 84.39 84.39 83.19 83.72 18,557 +0.03(+0.04%)
Jan 03, 2024 86.23 86.52 83.69 83.69 19,632 -2.41(-2.80%)
Jan 02, 2024 86.20 87.10 85.45 86.10 21,458 +0.19(+0.22%)
Dec 29, 2023 88.21 88.23 85.91 85.91 16,801 -1.71(-1.95%)
Dec 28, 2023 89.04 89.07 87.61 87.61 22,760 -1.46(-1.64%)
Dec 27, 2023 88.82 89.23 88.32 89.07 23,339 +0.25(+0.28%)
Dec 26, 2023 87.62 89.23 87.62 88.82 21,179 +0.62(+0.71%)
Dec 22, 2023 87.93 88.53 87.49 88.20 21,448 +0.82(+0.94%)
Dec 21, 2023 87.75 87.75 86.84 87.38 26,065 +0.47(+0.55%)
Dec 20, 2023 87.24 88.87 86.31 86.91 37,378 +0.60(+0.70%)
Dec 19, 2023 86.44 87.23 85.59 86.30 43,548 +0.57(+0.67%)
Dec 18, 2023 86.06 86.11 81.09 85.73 58,571 -0.33(-0.38%)
Dec 15, 2023 86.94 87.85 85.97 86.06 92,359 -0.74(-0.85%)
Dec 14, 2023 89.36 91.39 85.69 86.80 72,995 -2.74(-3.06%)
Dec 13, 2023 87.49 90.21 85.74 89.53 53,069 +2.68(+3.08%)
Dec 12, 2023 86.19 87.42 86.15 86.86 17,310 +0.00(+0.00%)
Dec 11, 2023 86.74 87.23 85.49 86.86 22,856 -0.25(-0.28%)
Dec 08, 2023 86.94 88.33 83.83 87.10 21,560 +0.40(+0.46%)
Dec 07, 2023 84.98 86.71 84.47 86.71 18,752 +1.68(+1.98%)
Dec 06, 2023 85.12 86.65 82.60 85.03 22,232 -0.09(-0.10%)
Dec 05, 2023 84.81 85.46 84.53 85.12 23,952 -0.25(-0.29%)
Dec 04, 2023 83.78 85.36 83.62 85.36 42,745 +1.49(+1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.