Skip to main content

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

79.26 +0.45 (+0.57%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 51.25 51.32 50.29 50.35 10,162 -0.74(-1.45%)
Aug 29, 2019 51.72 52.38 50.87 51.09 11,149 -0.13(-0.25%)
Aug 28, 2019 51.04 51.70 50.90 51.22 7,844 +0.16(+0.31%)
Aug 27, 2019 51.48 52.03 50.88 51.06 9,893 -0.73(-1.41%)
Aug 26, 2019 51.39 52.82 50.70 51.79 5,067 +0.99(+1.95%)
Aug 23, 2019 51.36 51.92 50.42 50.80 15,135 -0.62(-1.21%)
Aug 22, 2019 52.03 52.72 51.20 51.42 8,163 -0.29(-0.55%)
Aug 21, 2019 50.86 52.72 50.86 51.71 16,536 +1.03(+2.03%)
Aug 20, 2019 51.18 51.80 49.88 50.68 20,506 -0.66(-1.28%)
Aug 19, 2019 51.48 51.48 51.15 51.34 10,294 -0.14(-0.27%)
Aug 16, 2019 51.22 51.66 51.06 51.48 11,027 +0.46(+0.91%)
Aug 15, 2019 51.28 51.64 51.01 51.01 5,524 -0.15(-0.29%)
Aug 14, 2019 51.35 51.57 50.92 51.16 15,232 -0.80(-1.55%)
Aug 13, 2019 51.86 52.28 51.86 51.97 5,414 +0.22(+0.43%)
Aug 12, 2019 51.47 52.08 51.00 51.74 8,976 +0.21(+0.41%)
Aug 09, 2019 51.23 51.76 51.23 51.53 10,486 +0.19(+0.38%)
Aug 08, 2019 51.43 52.04 51.22 51.34 17,916 +0.11(+0.22%)
Aug 07, 2019 50.99 51.64 50.99 51.23 3,153 -0.41(-0.79%)
Aug 06, 2019 51.09 52.00 51.02 51.63 15,640 +0.71(+1.40%)
Aug 05, 2019 50.97 52.05 50.52 50.92 24,387 -0.82(-1.59%)
Aug 02, 2019 50.52 52.08 50.52 51.74 16,973 +1.19(+2.36%)
Aug 01, 2019 53.34 53.34 50.32 50.55 46,106 -3.01(-5.61%)
Jul 31, 2019 52.14 54.45 52.14 53.56 11,553 +1.39(+2.66%)
Jul 30, 2019 51.95 53.66 51.91 52.17 17,046 -0.32(-0.62%)
Jul 29, 2019 51.72 53.34 51.62 52.49 9,792 -0.36(-0.68%)
Jul 26, 2019 51.24 53.45 51.24 52.85 12,216 +1.54(+2.99%)
Jul 25, 2019 53.79 54.50 51.12 51.32 15,095 -2.77(-5.13%)
Jul 24, 2019 53.79 54.57 53.20 54.09 11,017 -0.02(-0.03%)
Jul 23, 2019 52.75 54.91 52.72 54.11 13,921 +0.77(+1.44%)
Jul 22, 2019 53.95 54.20 52.73 53.34 12,601 -0.31(-0.59%)
Jul 19, 2019 58.32 59.00 53.51 53.66 42,162 -6.26(-10.45%)
Jul 18, 2019 61.51 61.51 59.89 59.92 6,232 +0.06(+0.09%)
Jul 17, 2019 58.38 60.03 57.36 59.87 17,067 +1.89(+3.25%)
Jul 16, 2019 59.29 59.29 57.37 57.98 13,812 -1.62(-2.72%)
Jul 15, 2019 61.96 61.96 59.60 59.60 7,952 -1.48(-2.42%)
Jul 12, 2019 61.11 61.26 60.22 61.08 6,594 -0.04(-0.06%)
Jul 11, 2019 62.30 62.30 60.32 61.11 14,205 -1.00(-1.61%)
Jul 10, 2019 63.11 63.38 61.13 62.11 11,799 -1.16(-1.83%)
Jul 09, 2019 62.99 63.54 61.57 63.27 11,521 -0.42(-0.65%)
Jul 08, 2019 64.27 64.68 63.13 63.69 27,886 -0.86(-1.33%)
Jul 05, 2019 64.74 65.12 63.39 64.55 14,054 -0.26(-0.40%)
Jul 03, 2019 64.95 66.14 64.06 64.80 52,324 -0.87(-1.32%)
Jul 02, 2019 64.78 66.18 64.31 65.67 39,287 +0.90(+1.39%)
Jul 01, 2019 64.22 67.46 64.05 64.78 81,551 +0.99(+1.55%)
Jun 28, 2019 63.06 65.21 61.97 63.79 868,440 +1.67(+2.70%)
Jun 27, 2019 63.50 64.04 61.97 62.11 43,716 -1.47(-2.31%)
Jun 26, 2019 64.68 64.68 61.97 63.58 20,640 -0.04(-0.06%)
Jun 25, 2019 63.52 66.49 61.65 63.62 45,907 +0.09(+0.15%)
Jun 24, 2019 65.94 66.57 63.18 63.53 39,497 -1.42(-2.18%)
Jun 21, 2019 65.03 66.34 63.55 64.94 37,621 +0.09(+0.14%)
Jun 20, 2019 65.86 67.01 64.19 64.85 49,097 -1.01(-1.53%)
Jun 19, 2019 67.66 67.66 64.57 65.86 44,427 -1.77(-2.62%)
Jun 18, 2019 67.89 68.25 66.53 67.63 29,487 -0.35(-0.52%)
Jun 17, 2019 67.60 68.25 65.93 67.98 37,031 +0.36(+0.53%)
Jun 14, 2019 68.95 68.95 65.54 67.62 33,934 -0.27(-0.39%)
Jun 13, 2019 70.10 70.19 66.96 67.89 25,252 -2.21(-3.16%)
Jun 12, 2019 66.87 70.93 59.03 70.10 45,156 +3.69(+5.56%)
Jun 11, 2019 65.49 68.90 65.49 66.41 41,646 +0.91(+1.39%)
Jun 10, 2019 63.47 68.23 62.27 65.50 47,811 +1.95(+3.06%)
Jun 07, 2019 63.95 63.95 60.77 63.55 10,408 +0.14(+0.22%)
Jun 06, 2019 62.26 63.41 60.79 63.41 9,216 +1.33(+2.14%)
Jun 05, 2019 62.35 63.27 61.38 62.08 6,617 -1.26(-1.99%)
Jun 04, 2019 63.51 64.38 60.83 63.35 7,876 -0.01(-0.01%)
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.