Dark

BFC
Bank First Corporation Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:47 PM EDT

152.29USD+1.870%(+2.79)48,951

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-149.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	150.6800	152.940000	150.6350	152.6000	+2.074%	48,951	0.000%
2026-10-01	148.2600	149.640000	146.7100	149.5000	+0.464%	58,164	+2.074%
2026-09-30	149.9000	150.980000	148.1450	148.8100	-0.628%	60,502	+2.547%
2026-09-29	150.7700	152.185000	149.1800	149.7500	-0.867%	84,887	+1.903%
2026-09-28	152.1300	152.130000	150.7200	151.0600	-0.703%	56,812	+1.019%
2026-09-25	150.5200	152.490000	150.5200	152.1300	+1.204%	86,126	+0.309%
2026-09-24	149.6450	151.110000	149.0200	150.3200	+1.301%	43,693	+1.517%
2026-09-23	150.2300	151.543800	148.2300	148.3900	-1.618%	80,931	+2.837%
2026-09-22	152.8100	153.025000	149.9100	150.8300	-0.469%	93,240	+1.174%
2026-09-21	151.8700	152.430000	151.3500	151.5400	-0.447%	33,459	+0.699%
2026-09-18	151.4000	152.460000	149.5400	152.2200	+0.079%	115,331	+0.250%
2026-09-17	152.0700	154.130000	150.8400	152.1000	+1.036%	57,674	+0.329%
2026-09-16	153.0000	153.500000	149.0100	150.5400	-2.088%	59,806	+1.368%
2026-09-15	153.3450	154.550000	151.9850	153.7500	+0.339%	56,819	-0.748%
2026-09-14	154.2300	155.180000	152.4200	153.2300	-0.764%	51,352	-0.411%
2026-09-11	156.8600	157.640000	153.8100	154.4100	-0.535%	54,534	-1.172%
2026-09-10	153.3700	155.850000	152.4500	155.2400	+1.147%	81,717	-1.701%
2026-09-09	154.0100	154.860000	153.3700	153.4800	-1.032%	82,129	-0.573%
2026-09-08	155.4100	156.930000	154.2100	155.0800	-0.736%	57,723	-1.599%
2026-09-04	153.7300	156.775000	153.7300	156.2300	+0.904%	60,674	-2.323%
2026-09-03	154.2000	156.650000	154.2000	154.8300	+0.781%	67,067	-1.440%
2026-09-02	150.5600	154.245000	150.1850	153.6300	+2.195%	86,982	-0.670%
2026-09-01	150.2000	152.290000	148.3150	150.3300	-0.219%	100,009	+1.510%
2026-08-31	154.5875	154.587500	150.6100	150.6600	-1.407%	68,984	+1.288%
2026-08-28	152.3100	154.060000	151.7100	152.8100	+0.632%	52,695	-0.137%
2026-08-27	152.7300	153.040000	150.7100	151.8500	-1.197%	82,491	+0.494%
2026-08-26	153.5500	154.395000	152.4132	153.6900	+0.458%	66,297	-0.709%
2026-08-25	154.3700	154.440000	151.2100	152.9900	-0.707%	69,665	-0.255%
2026-08-24	153.1400	154.680000	151.2600	154.0800	+0.867%	121,601	-0.961%
2026-08-21	153.4500	155.200000	151.4082	152.7550	+0.289%	79,279	-0.101%
2026-08-20	150.2400	152.670000	148.9100	152.3150	+0.844%	94,837	+0.187%
2026-08-19	156.7300	157.300000	150.8100	151.0400	-3.167%	76,904	+1.033%
2026-08-18	157.6800	157.680000	155.4400	155.9800	-0.574%	58,261	-2.167%
2026-08-17	157.3200	159.095000	155.9950	156.8800	-0.709%	92,826	-2.728%
2026-08-14	158.5600	158.990000	155.9050	158.0000	-0.265%	39,540	-3.418%
2026-08-13	158.2000	158.850000	157.2400	158.4200	+0.937%	43,511	-3.674%
2026-08-12	156.7800	158.860000	156.4600	156.9500	+0.013%	73,453	-2.772%
2026-08-11	153.8300	157.130000	153.5900	156.9300	+2.622%	52,669	-2.759%
2026-08-10	152.6200	153.335000	150.8681	152.9200	-0.326%	46,071	-0.209%
2026-08-07	153.8700	155.010000	153.1700	153.4200	-0.987%	47,528	-0.534%
2026-08-06	157.4500	157.450000	154.2000	154.9500	-0.870%	95,146	-1.517%
2026-08-05	156.3600	157.010000	154.7800	156.3100	+0.147%	83,665	-2.373%
2026-08-04	155.2900	156.820000	153.7300	156.0800	+0.509%	63,506	-2.230%
2026-08-03	154.7600	156.990000	154.4900	155.2900	+1.670%	80,836	-1.732%
2026-07-31	150.8200	154.420000	148.9400	152.7400	+0.958%	75,943	-0.092%
2026-07-30	151.6300	152.730000	149.9000	151.2900	-0.323%	94,968	+0.866%
2026-07-29	151.2400	153.070000	150.4800	151.7800	+0.357%	62,874	+0.540%
2026-07-28	149.7300	153.029800	148.6700	151.2400	+1.729%	101,351	+0.899%
2026-07-27	151.5300	153.060000	147.4700	148.6700	-1.399%	114,219	+2.643%
2026-07-24	148.0300	151.600000	146.0426	150.7800	+2.300%	98,766	+1.207%
2026-07-23	145.6900	148.504558	143.6100	147.3900	+0.697%	129,703	+3.535%
2026-07-22	146.2600	146.840000	141.8900	146.3700	+0.529%	124,577	+4.256%
2026-07-21	145.0400	146.730000	142.8500	145.6000	-0.151%	88,818	+4.808%
2026-07-20	146.2700	147.140000	137.9650	145.8200	-0.552%	171,941	+4.650%
2026-07-17	152.0200	153.830000	145.3100	146.6300	-4.295%	177,069	+4.071%
2026-07-16	147.8900	153.880000	147.4100	153.2100	+3.892%	124,385	-0.398%
2026-07-15	146.7000	148.400000	145.5500	147.4700	+0.745%	97,291	+3.479%
2026-07-14	147.0600	147.790000	145.5100	146.3800	-0.381%	60,756	+4.249%
2026-07-13	147.9500	148.550000	146.0800	146.9400	-0.278%	91,754	+3.852%
2026-07-10	146.8100	147.980000	146.0800	147.3500	+0.464%	49,641	+3.563%
2026-07-09	145.1100	148.140000	145.1100	146.6700	+1.033%	68,650	+4.043%
2026-07-08	149.5700	150.550000	144.4500	145.1700	-2.942%	138,332	+5.118%
2026-07-07	151.5400	152.010000	149.5300	149.5700	-1.150%	63,640	+2.026%
2026-07-06	152.7300	153.555000	148.7975	151.3100	-0.323%	115,364	+0.853%
2026-07-02	154.0900	154.090000	150.2300	151.8000	-0.778%	63,027	+0.527%
2026-07-01	148.4500	154.290000	147.0450	152.9900	+3.128%	119,759	-0.255%
2026-06-30	147.8100	149.000000	147.2000	148.3500	+0.365%	76,837	+2.865%
2026-06-29	147.5800	148.330000	145.3700	147.8100	-0.068%	107,861	+3.241%
2026-06-26	145.2200	148.300000	145.0500	147.9100	+2.077%	239,685	+3.171%
2026-06-25	146.1300	146.590000	143.3800	144.9000	-1.052%	90,286	+5.314%
2026-06-24	143.9200	146.440000	143.2545	146.4400	+1.230%	91,261	+4.207%
2026-06-23	143.3200	145.020000	142.6400	144.6600	+1.288%	91,455	+5.489%
2026-06-22	142.6900	144.200000	139.8601	142.8200	+0.098%	64,796	+6.848%
2026-06-18	143.2800	144.540000	141.5500	142.6800	+0.912%	166,814	+6.953%
2026-06-17	143.7500	146.475000	140.2900	141.3900	-2.227%	99,952	+7.928%
2026-06-16	143.8300	145.840000	143.0300	144.6100	+1.175%	67,562	+5.525%
2026-06-15	145.0800	146.840000	137.7600	142.9300	-1.536%	100,869	+6.766%
2026-06-12	144.9300	146.130000	144.2800	145.1600	+0.813%	83,463	+5.125%
2026-06-11	144.5900	145.240000	142.8025	143.9900	+0.111%	56,319	+5.980%
2026-06-10	144.6100	146.149900	143.2400	143.8300	+0.090%	139,123	+6.097%
2026-06-09	142.2600	145.850000	140.2050	143.7000	+1.426%	132,960	+6.193%
2026-06-08	141.0100	142.570000	140.7100	141.6800	+0.955%	63,299	+7.708%
2026-06-05	140.0100	142.500000	139.0600	140.3400	+0.307%	81,796	+8.736%
2026-06-04	138.1400	140.770000	137.7225	139.9100	+2.536%	62,580	+9.070%
2026-06-03	139.5700	141.315000	135.8700	136.4500	-2.445%	119,211	+11.836%
2026-06-02	137.0700	141.482500	137.0700	139.8700	+1.524%	104,192	+9.101%
2026-06-01	137.9000	138.700000	134.2300	137.7700	-0.899%	123,052	+10.764%
2026-05-29	140.6600	141.875000	138.7600	139.0200	-1.285%	131,493	+9.768%
2026-05-28	139.3900	140.830000	137.3250	140.8300	+1.040%	96,471	+8.358%
2026-05-27	141.8000	142.170000	139.0900	139.3800	-1.741%	109,518	+9.485%
2026-05-26	142.0600	143.500000	139.9300	141.8500	-0.014%	94,041	+7.578%
2026-05-22	142.6700	143.860000	140.0000	141.8700	-0.351%	101,889	+7.563%
2026-05-21	142.1500	143.000000	139.0350	142.3700	-0.475%	195,915	+7.186%
2026-05-20	143.5400	146.350000	140.0000	143.0500	-0.223%	169,899	+6.676%
2026-05-19	143.4600	145.020000	141.9850	143.3700	-0.202%	90,166	+6.438%
2026-05-18	141.3400	144.380000	141.3400	143.6600	+1.785%	101,455	+6.223%
2026-05-15	143.4400	143.440000	140.8900	141.1400	-1.829%	50,613	+8.120%
2026-05-14	144.3900	145.989900	142.9950	143.7700	+0.160%	45,339	+6.142%
2026-05-13	144.0400	144.740000	141.9900	143.5400	-0.520%	100,427	+6.312%
2026-05-12	144.5100	144.990000	140.6900	144.2900	-0.152%	94,985	+5.759%
2026-05-11	146.7900	146.790000	144.3200	144.5100	-1.439%	58,535	+5.598%
2026-05-08	145.0000	146.760000	144.5300	146.6200	+1.117%	53,585	+4.079%
2026-05-07	146.1300	147.770000	144.7800	145.0000	-0.515%	60,751	+5.241%
2026-05-06	146.2700	147.170000	144.7300	145.7500	+0.048%	93,656	+4.700%
2026-05-05	144.3200	147.660000	142.6300	145.6800	+1.293%	64,349	+4.750%
2026-05-04	141.9300	144.600000	140.2525	143.8200	+0.743%	99,409	+6.105%
2026-05-01	145.3000	145.900000	142.1050	142.7600	-1.755%	153,775	+6.893%
2026-04-30	143.5700	146.490000	141.2500	145.3100	+0.345%	105,905	+5.017%
2026-04-29	147.5000	148.020000	143.5850	144.8100	-2.596%	82,576	+5.379%
2026-04-28	146.8400	149.990000	143.7300	148.6700	+2.094%	73,240	+2.643%
2026-04-27	144.1900	149.500000	142.9400	145.6200	+0.992%	79,620	+4.793%
2026-04-24	142.4300	144.690000	139.2750	144.1900	+1.664%	104,905	+5.833%
2026-04-23	140.0100	142.190000	139.0350	141.8300	+2.043%	75,007	+7.594%
2026-04-22	140.2400	140.240000	137.1100	138.9900	-0.601%	57,527	+9.792%
2026-04-21	138.8100	141.460000	138.8100	139.8300	+0.575%	66,642	+9.133%
2026-04-20	139.1300	140.733400	134.2800	139.0300	-1.306%	74,241	+9.760%
2026-04-17	143.6700	148.525000	137.3800	140.8700	-1.275%	166,629	+8.327%
2026-04-16	141.8300	143.060000	141.0600	142.6900	+0.028%	66,115	+6.945%
2026-04-15	142.4800	142.990000	139.3400	142.6500	+0.091%	85,127	+6.975%
2026-04-14	141.3300	142.895000	138.7100	142.5200	+0.543%	75,546	+7.073%
2026-04-13	143.0600	143.230000	140.7350	141.7500	-1.316%	112,091	+7.654%
2026-04-10	143.0450	143.730000	141.7000	143.6400	-0.678%	74,021	+6.238%
2026-04-09	140.1100	145.735000	139.4800	144.6200	+2.495%	80,925	+5.518%
2026-04-08	141.6800	144.065000	139.4700	141.1000	+1.686%	148,618	+8.150%
2026-04-07	136.7400	138.810000	136.2050	138.7600	+0.814%	109,820	+9.974%
2026-04-06	136.4900	138.400000	135.0700	137.6400	+0.474%	100,370	+10.869%
2026-04-02	135.5000	137.510000	134.6501	136.9900	+0.617%	36,274	+11.395%
2026-04-01	135.8400	138.365000	135.8400	136.1500	+0.807%	70,454	+12.082%
2026-03-31	134.4000	135.320000	132.5600	135.0600	+1.206%	123,283	+12.987%
2026-03-30	133.2800	133.860000	132.0700	133.4500	+1.152%	54,394	+14.350%
2026-03-27	131.7900	133.090000	130.9200	131.9300	-0.535%	43,012	+15.667%
2026-03-26	131.1400	133.150000	129.8147	132.6400	+0.060%	39,889	+15.048%
2026-03-25	134.2000	134.830000	130.4650	132.5600	-0.830%	46,874	+15.118%
2026-03-24	131.6800	134.550000	131.6800	133.6700	+0.746%	77,128	+14.162%
2026-03-23	133.6900	137.061200	132.3600	132.6800	+1.811%	90,058	+15.014%
2026-03-20	134.3300	135.065000	129.9700	130.3200	-2.913%	346,929	+17.096%
2026-03-19	132.0500	135.115000	130.1300	134.2300	+1.743%	115,142	+13.685%
2026-03-18	134.6800	135.500000	131.5100	131.9300	-2.721%	97,269	+15.667%
2026-03-17	136.9000	138.260000	135.0900	135.6200	-0.492%	84,277	+12.520%
2026-03-16	135.9700	137.510000	135.5800	136.2900	+0.628%	78,428	+11.967%
2026-03-13	135.3400	138.825000	135.0200	135.4400	+0.534%	145,891	+12.670%
2026-03-12	131.5000	136.950000	130.4700	134.7200	+0.335%	156,093	+13.272%
2026-03-11	135.4400	137.070000	133.1700	134.2700	-1.756%	107,075	+13.652%
2026-03-10	134.9700	140.948400	134.5200	136.6700	+0.507%	167,467	+11.656%
2026-03-09	135.4000	137.180000	131.3900	135.9800	-0.249%	146,058	+12.222%
2026-03-06	133.0700	136.380000	131.0400	136.3200	-0.183%	131,035	+11.942%
2026-03-05	138.2600	138.770000	135.1600	136.5700	-1.847%	86,706	+11.738%
2026-03-04	139.3100	140.190000	137.4100	139.1400	+0.837%	78,526	+9.674%
2026-03-03	135.6800	138.350000	134.5001	137.9850	-0.192%	72,669	+10.592%
2026-03-02	132.3000	138.640000	131.8240	138.2500	+2.658%	79,957	+10.380%
2026-02-27	137.4500	137.590000	133.5600	134.6700	-3.862%	113,448	+13.314%
2026-02-26	142.7500	143.200000	139.7700	140.0800	-1.310%	94,131	+8.938%
2026-02-25	139.9800	141.955000	139.1800	141.9400	+1.822%	72,632	+7.510%
2026-02-24	140.4100	140.750000	137.5500	139.4000	-0.510%	103,129	+9.469%
2026-02-23	143.2200	144.340000	138.1200	140.1150	-1.997%	154,577	+8.911%
2026-02-20	141.8700	142.970000	139.9650	142.9700	+0.775%	143,574	+6.736%
2026-02-19	143.5900	144.590000	140.8300	141.8700	-1.698%	115,493	+7.563%
2026-02-18	147.0700	149.275000	143.7700	144.3200	-1.703%	75,278	+5.737%
2026-02-17	146.0000	149.630000	144.9850	146.8200	+0.562%	92,132	+3.937%
2026-02-13	144.8300	147.165000	143.9500	146.0000	+0.572%	67,721	+4.521%
2026-02-12	148.0000	150.730000	144.3100	145.1700	-1.238%	116,537	+5.118%
2026-02-11	149.9300	151.740000	145.4700	146.9900	-1.902%	126,562	+3.817%
2026-02-10	151.8400	152.850000	148.1500	149.8400	-1.317%	51,064	+1.842%
2026-02-09	150.9500	152.995000	150.9500	151.8400	+0.218%	65,933	+0.501%
2026-02-06	149.7700	152.550000	148.9600	151.5100	+2.185%	70,451	+0.719%
2026-02-05	147.2300	150.650000	146.6600	148.2700	+0.027%	77,075	+2.920%
2026-02-04	147.3000	150.000000	147.3000	148.2300	+1.264%	109,722	+2.948%
2026-02-03	144.4200	146.910000	143.1350	146.3800	+0.980%	124,583	+4.249%
2026-02-02	140.5400	145.536700	140.1600	144.9600	+3.884%	80,632	+5.270%
2026-01-30	137.3200	140.150000	136.0600	139.5400	+0.678%	73,761	+9.359%
2026-01-29	136.5500	138.600000	134.1700	138.6000	+2.002%	61,854	+10.101%
2026-01-28	138.4600	138.800000	135.5500	135.8800	-1.814%	43,841	+12.305%
2026-01-27	139.0400	141.185000	136.6900	138.3900	-0.618%	61,950	+10.268%
2026-01-26	136.5800	139.360000	135.0300	139.2500	+1.405%	75,546	+9.587%
2026-01-23	135.3500	142.120000	135.3500	137.3200	+1.104%	169,262	+11.127%
2026-01-22	135.4800	138.010000	128.0300	135.8200	+0.103%	66,074	+12.355%
2026-01-21	127.8600	135.900000	126.9511	135.6800	+5.641%	84,605	+12.471%
2026-01-20	128.1400	129.330000	127.9450	128.4350	-0.891%	38,241	+18.815%
2026-01-16	129.3400	131.270000	129.0400	129.5900	-0.146%	40,871	+17.756%
2026-01-15	126.6900	130.000000	125.7000	129.7800	+2.780%	42,859	+17.584%
2026-01-14	123.8900	126.270000	123.8800	126.2700	+2.078%	28,982	+20.852%
2026-01-13	123.7200	124.600000	122.2050	123.7000	+0.455%	41,951	+23.363%
2026-01-12	121.7700	123.590000	121.7700	123.1400	+0.436%	48,966	+23.924%
2026-01-09	125.2300	126.340000	121.9500	122.6050	-2.260%	62,089	+24.465%
2026-01-08	121.2500	126.130000	121.2500	125.4400	+2.820%	51,014	+21.652%
2026-01-07	123.7300	125.065000	121.7700	122.0000	-1.215%	64,437	+25.082%
2026-01-06	123.8800	124.960000	122.5600	123.5000	-0.073%	41,584	+23.563%
2026-01-05	120.5500	125.340000	120.5500	123.5900	+2.454%	73,451	+23.473%
2026-01-02	122.2500	122.820000	120.0500	120.6300	-0.977%	51,373	+26.503%
2025-12-31	123.4500	123.630000	121.0100	121.8200	-1.040%	38,051	+25.267%
2025-12-30	125.5900	125.590000	122.8550	123.1000	-1.905%	39,552	+23.964%
2025-12-29	126.9100	129.970000	125.0500	125.4900	-1.134%	40,145	+21.603%
2025-12-26	127.7700	128.900000	126.9300	126.9300	-1.114%	26,293	+20.224%
2025-12-24	129.0300	130.000000	128.1850	128.3600	-0.827%	27,304	+18.884%
2025-12-23	130.0300	131.140000	129.4300	129.4300	-1.198%	39,031	+17.902%
2025-12-22	132.6700	134.600000	130.1800	131.0000	-1.110%	59,286	+16.489%
2025-12-19	136.1200	136.120000	131.1410	132.4700	-2.639%	235,350	+15.196%
2025-12-18	136.6700	137.560000	135.3800	136.0600	+0.688%	37,509	+12.156%
2025-12-17	135.0200	135.990000	132.7400	135.1300	-0.214%	47,405	+12.928%
2025-12-16	135.3200	139.710000	134.5700	135.4200	-0.066%	51,482	+12.686%
2025-12-15	136.5400	136.600000	134.2650	135.5100	+0.185%	50,107	+12.612%
2025-12-12	136.2100	137.495000	134.6150	135.2600	-0.632%	41,931	+12.820%
2025-12-11	134.5800	138.060000	134.5600	136.1200	+1.002%	74,235	+12.107%
2025-12-10	129.9500	135.165000	129.9500	134.7700	+3.407%	63,599	+13.230%
2025-12-09	131.0100	132.000000	130.1700	130.3300	-0.207%	74,473	+17.087%
2025-12-08	129.6500	131.020000	127.7200	130.6000	+0.570%	72,588	+16.845%
2025-12-05	130.7300	131.220000	129.6100	129.8600	-0.513%	48,965	+17.511%
2025-12-04	130.0000	131.145000	125.6750	130.5300	+0.725%	82,089	+16.908%
2025-12-03	125.4000	129.870000	125.4000	129.5900	+3.169%	45,843	+17.756%
2025-12-02	127.0000	127.930000	124.0950	125.6100	-0.625%	106,551	+21.487%
2025-12-01	123.4300	126.400000	122.9450	126.4000	+1.339%	46,412	+20.728%
2025-11-28	126.0500	126.050000	124.3500	124.7300	-0.558%	23,060	+22.344%
2025-11-26	125.4000	127.010000	124.6200	125.4300	-0.712%	58,186	+21.661%
2025-11-25	124.3500	127.780000	120.8150	126.3300	+2.258%	73,142	+20.795%
2025-11-24	122.7100	124.140000	122.4300	123.5400	+0.146%	39,912	+23.523%
2025-11-21	119.1500	124.465000	119.1500	123.3600	+3.594%	66,866	+23.703%
2025-11-20	122.2600	124.310000	119.0800	119.0800	-1.432%	59,409	+28.149%
2025-11-19	121.4000	122.000000	119.6200	120.8100	-0.058%	41,936	+26.314%
2025-11-18	120.1700	122.395000	120.1700	120.8800	-0.058%	47,842	+26.241%
2025-11-17	124.7500	125.110000	120.7600	120.9500	-3.054%	75,996	+26.168%
2025-11-14	123.8000	125.430000	121.2500	124.7600	+0.662%	64,814	+22.315%
2025-11-13	125.4700	126.240000	123.2500	123.9400	-0.991%	54,638	+23.124%
2025-11-12	125.7900	127.000000	124.9400	125.1800	-0.422%	61,840	+21.904%
2025-11-11	125.1100	126.030000	123.5800	125.7100	+1.012%	27,520	+21.391%
2025-11-10	124.6600	125.740000	123.4300	124.4500	+0.254%	56,825	+22.620%
2025-11-07	122.7800	124.200000	122.2625	124.1350	+1.364%	46,183	+22.931%
2025-11-06	123.8100	124.640000	122.2000	122.4650	-1.174%	68,892	+24.607%
2025-11-05	120.5500	124.211300	120.5500	123.9200	+2.574%	80,136	+23.144%
2025-11-04	121.6200	122.540000	119.9000	120.8100	-1.170%	66,270	+26.314%
2025-11-03	122.1200	123.905000	121.1050	122.2400	+0.098%	67,721	+24.836%
2025-10-31	125.3800	127.555000	122.0200	122.1200	-2.140%	101,417	+24.959%
2025-10-30	124.5800	130.620000	123.9600	124.7900	+0.410%	61,616	+22.285%
2025-10-29	129.5000	131.975000	124.0100	124.2800	-4.701%	102,590	+22.787%
2025-10-28	130.7900	132.160000	128.6950	130.4100	-0.351%	75,407	+17.016%
2025-10-27	131.5200	132.285000	129.8600	130.8700	-0.403%	59,595	+16.604%
2025-10-24	130.0400	132.530000	130.0400	131.4000	+2.177%	48,222	+16.134%
2025-10-23	132.3400	134.465000	127.5700	128.6000	-2.716%	74,063	+18.663%
2025-10-22	127.7900	135.270000	126.4650	132.1900	+3.980%	87,374	+15.440%
2025-10-21	124.4000	127.140000	123.7800	127.1300	+2.219%	52,229	+20.035%
2025-10-20	121.8400	125.250000	121.5700	124.3700	+2.828%	74,431	+22.698%
2025-10-17	122.0200	123.170000	120.6390	120.9500	-0.066%	94,616	+26.168%
2025-10-16	130.2500	133.580000	119.7200	121.0300	-7.434%	211,215	+26.084%
2025-10-15	135.0200	135.140000	129.5600	130.7500	-3.098%	97,309	+16.711%
2025-10-14	128.3700	135.720000	128.3700	134.9300	+4.686%	76,881	+13.096%
2025-10-13	128.6700	129.090000	126.6700	128.8900	+1.712%	69,451	+18.396%
2025-10-10	130.0000	132.135000	126.6900	126.7200	-1.866%	97,793	+20.423%
2025-10-09	131.5100	131.700000	128.3501	129.1300	-2.167%	57,159	+18.175%
2025-10-08	132.7600	133.320000	129.9400	131.9900	+0.167%	67,367	+15.615%
2025-10-07	132.1500	134.740000	131.6500	131.7700	-0.723%	108,674	+15.808%
2025-10-06	129.5000	134.605000	128.6000	132.7300	+3.421%	127,075	+14.970%
2025-10-03	125.1000	128.730000	124.9100	128.3400	+3.192%	95,483	+18.903%
2025-10-02	121.7000	125.090000	119.9450	124.3700	+2.043%	73,433	+22.698%
2025-10-01	120.3700	121.945000	119.2300	121.8800	+0.470%	102,266	+25.205%
2025-09-30	120.8200	124.755000	120.0300	121.3100	+0.364%	74,205	+25.793%
2025-09-29	125.0000	125.950000	120.6500	120.8700	-2.814%	112,395	+26.251%
2025-09-26	124.3400	125.400000	123.7800	124.3700	+0.201%	41,255	+22.698%
2025-09-25	123.8100	125.845000	122.1600	124.1200	-0.153%	102,719	+22.946%
2025-09-24	125.7300	126.770000	124.1200	124.3100	-1.129%	81,473	+22.758%
2025-09-23	127.0200	128.190000	124.8600	125.7300	-0.577%	99,851	+21.371%
2025-09-22	127.2800	127.280000	125.0500	126.4600	-0.792%	98,751	+20.671%
2025-09-19	129.5200	129.520000	125.8800	127.4700	-1.491%	434,944	+19.714%
2025-09-18	126.3600	129.525000	123.1650	129.4000	+2.686%	101,679	+17.929%
2025-09-17	124.9400	129.220000	124.2100	126.0150	+1.306%	118,893	+21.097%
2025-09-16	124.9000	125.740000	123.2800	124.3900	-0.790%	63,517	+22.679%
2025-09-15	128.4000	128.640000	124.6700	125.3800	-1.817%	77,127	+21.710%
2025-09-12	128.5500	130.775000	124.2250	127.7000	-0.429%	71,473	+19.499%
2025-09-11	128.4800	128.790000	125.0000	128.2500	-0.086%	108,990	+18.986%
2025-09-10	128.2300	129.800000	126.9150	128.3600	+0.008%	74,227	+18.884%
2025-09-09	130.3600	131.085000	128.3400	128.3500	-1.723%	59,509	+18.894%
2025-09-08	128.5500	131.395000	128.1250	130.6000	+2.059%	45,227	+16.845%
2025-09-05	129.4300	132.505000	126.4450	127.9650	-1.010%	154,034	+19.251%
2025-09-04	128.5400	129.270000	127.0700	129.2700	+1.016%	46,149	+18.047%
2025-09-03	128.2700	130.000000	127.0000	127.9700	-0.606%	65,304	+19.247%
2025-09-02	128.5600	130.030000	127.8500	128.7500	-0.901%	47,724	+18.524%
2025-08-29	130.7900	130.790000	129.0800	129.9200	-0.192%	41,609	+17.457%
2025-08-28	130.6800	130.680000	127.8050	130.1700	+0.008%	102,020	+17.231%
2025-08-27	129.5500	131.010000	128.0750	130.1600	-0.184%	94,739	+17.240%
2025-08-26	128.4500	130.745000	128.2250	130.4000	+1.117%	81,943	+17.025%
2025-08-25	127.6000	129.635000	126.9000	128.9600	+0.813%	72,443	+18.331%
2025-08-22	122.8100	128.350000	121.8000	127.9200	+4.476%	97,758	+19.293%
2025-08-21	122.3500	124.380000	121.4000	122.4400	-0.366%	93,101	+24.632%
2025-08-20	122.7400	123.600000	121.0000	122.8900	+0.730%	153,952	+24.176%
2025-08-19	123.1100	124.410000	121.2600	122.0000	-0.562%	109,859	+25.082%
2025-08-18	120.9000	122.800000	119.3500	122.6900	+1.263%	118,969	+24.379%
2025-08-15	124.2400	126.160000	120.7250	121.1600	-2.148%	174,370	+25.949%
2025-08-14	123.1500	125.590000	121.4000	123.8200	-0.378%	94,986	+23.243%
2025-08-13	122.6000	124.830000	121.1300	124.2900	+2.019%	125,734	+22.777%
2025-08-12	117.9000	122.040000	117.0250	121.8300	+4.093%	97,391	+25.257%
2025-08-11	116.6700	117.420000	115.7600	117.0400	+0.507%	44,185	+30.383%
2025-08-08	116.4600	117.190000	115.6600	116.4500	+0.779%	41,370	+31.043%
2025-08-07	117.7700	118.040000	115.2900	115.5500	-1.626%	82,195	+32.064%
2025-08-06	118.2000	118.860000	117.2750	117.4600	-0.517%	97,049	+29.917%
2025-08-05	118.0700	118.550000	116.6800	118.0700	+0.127%	90,168	+29.245%
2025-08-04	117.9100	118.440000	116.6400	117.9200	+0.649%	118,467	+29.410%
2025-08-01	117.8200	121.420000	115.4600	117.1600	-1.397%	163,864	+30.249%
2025-07-31	118.5800	122.455000	117.5100	118.8200	-0.660%	141,276	+28.430%
2025-07-30	123.7900	124.500000	118.6875	119.6100	-3.228%	137,120	+27.581%
2025-07-29	126.9100	128.480000	123.1400	123.6000	-1.874%	162,090	+23.463%
2025-07-28	126.6900	129.120000	125.4200	125.9600	-0.293%	132,476	+21.150%
2025-07-25	127.8300	127.830000	125.6150	126.3300	-1.397%	51,002	+20.795%
2025-07-24	132.2900	132.490000	128.0800	128.1200	-3.152%	59,559	+19.107%
2025-07-23	130.0200	132.590000	129.1105	132.2900	+2.225%	153,592	+15.353%
2025-07-22	127.3300	129.900000	124.5300	129.4100	+1.793%	142,325	+17.920%
2025-07-21	127.9200	128.970000	126.3650	127.1300	+0.761%	124,965	+20.035%
2025-07-18	124.0000	127.950000	123.0800	126.1700	+0.310%	191,771	+20.948%
2025-07-17	120.9500	126.285000	118.6950	125.7800	+3.762%	245,984	+21.323%
2025-07-16	120.5300	122.525000	117.6800	121.2200	+1.295%	203,286	+25.887%
2025-07-15	123.0400	123.440000	119.4800	119.6700	-2.810%	314,473	+27.517%
2025-07-14	119.7500	123.440000	119.7500	123.1300	+2.625%	238,111	+23.934%
2025-07-11	122.4100	122.410000	119.8100	119.9800	-2.455%	234,997	+27.188%
2025-07-10	122.8700	124.999900	121.4900	123.0000	-0.008%	122,224	+24.065%
2025-07-09	123.7500	123.840000	121.1900	123.0100	-0.284%	141,079	+24.055%
2025-07-08	121.8000	123.605000	120.4200	123.3600	+1.297%	156,408	+23.703%
2025-07-07	123.7600	125.215000	121.1500	121.7800	-1.624%	178,565	+25.308%
2025-07-03	123.0000	125.270000	115.5700	123.7900	+0.642%	241,655	+23.273%
2025-07-02	120.6800	123.080000	119.8600	123.0000	+1.931%	195,752	+24.065%
2025-07-01	117.6600	121.340000	116.9600	120.6700	+2.567%	238,208	+26.461%
2025-06-30	119.2000	119.890000	117.5850	117.6500	-0.692%	158,743	+29.707%
2025-06-27	116.5000	118.560000	113.3000	118.4700	+1.691%	216,674	+28.809%
2025-06-26	112.1843	116.520000	112.1843	116.5000	+2.175%	175,790	+30.987%
2025-06-25	114.4500	114.760000	112.9100	114.0200	-0.895%	296,147	+33.836%
2025-06-24	114.8000	116.540000	114.6400	115.0500	+0.288%	248,984	+32.638%
2025-06-23	110.6700	114.720000	110.6700	114.7200	+3.398%	99,409	+33.020%
2025-06-20	112.3200	112.980000	110.4550	110.9500	-0.574%	139,759	+37.539%
2025-06-18	111.1000	112.635000	109.1100	111.5900	+0.135%	114,586	+36.751%
2025-06-17	110.6000	112.010000	110.6000	111.4400	-0.152%	102,865	+36.935%
2025-06-16	112.9800	114.920000	111.3900	111.6100	-0.366%	94,448	+36.726%
2025-06-13	114.4600	115.555000	111.8900	112.0200	-3.130%	56,174	+36.226%
2025-06-12	116.1600	116.405000	113.8500	115.6400	-0.679%	81,352	+31.961%
2025-06-11	117.0500	117.340000	115.8700	116.4300	-0.274%	80,223	+31.066%
2025-06-10	115.4000	116.950000	114.7000	116.7500	+1.592%	58,882	+30.707%
2025-06-09	114.9000	115.627500	113.9000	114.9200	+0.061%	70,609	+32.788%
2025-06-06	114.4600	115.280000	113.7800	114.8500	+1.323%	124,821	+32.869%
2025-06-05	113.6300	113.950000	112.5400	113.3500	+0.071%	151,435	+34.627%
2025-06-04	116.2100	116.850000	113.0000	113.2700	-2.664%	264,222	+34.722%
2025-06-03	115.0300	116.780000	114.5000	116.3700	+1.244%	214,557	+31.133%
2025-06-02	116.0400	116.780000	114.3300	114.9400	-1.169%	206,223	+32.765%
2025-05-30	115.8600	116.990000	115.4500	116.3000	+0.432%	72,868	+31.212%
2025-05-29	115.1100	116.000000	113.7500	115.8000	+1.038%	159,130	+31.779%
2025-05-28	115.6200	116.250000	114.4000	114.6100	-0.899%	56,528	+33.147%
2025-05-27	115.1800	116.190000	114.4000	115.6500	+1.040%	39,305	+31.950%
2025-05-23	113.3700	114.550000	113.2000	114.4600	-0.052%	30,592	+33.322%
2025-05-22	115.0400	115.625000	113.9900	114.5200	-1.020%	27,858	+33.252%
2025-05-21	115.9200	117.025000	114.9050	115.7000	-1.086%	24,167	+31.893%
2025-05-20	117.2300	117.305000	115.9700	116.9700	-0.137%	15,631	+30.461%
2025-05-19	116.0000	117.260000	115.1000	117.1300	+0.757%	21,657	+30.283%
2025-05-16	115.8900	116.950000	114.8400	116.2500	+0.216%	75,417	+31.269%
2025-05-15	116.3300	117.000000	115.6900	116.0000	+0.104%	59,318	+31.552%
2025-05-14	115.4300	116.340000	114.2500	115.8800	-0.112%	27,479	+31.688%
2025-05-13	114.0000	116.890000	114.0000	116.0100	+1.443%	38,636	+31.540%
2025-05-12	114.5000	116.255000	113.9100	114.3600	+1.834%	30,284	+33.438%
2025-05-09	113.5600	114.000000	111.6400	112.3000	-4.287%	26,573	+35.886%
2025-05-08	116.0500	119.037300	116.0000	117.3300	+1.103%	26,576	+30.061%
2025-05-07	116.3900	116.800000	114.7850	116.0500	-0.129%	24,952	+31.495%
2025-05-06	114.6100	116.460000	112.8000	116.2000	+1.467%	22,696	+31.325%
2025-05-05	113.1900	117.240000	113.1900	114.5200	+1.525%	36,950	+33.252%
2025-05-02	110.8600	113.730000	110.0850	112.8000	+2.331%	22,581	+35.284%
2025-05-01	109.0100	110.600000	108.0000	110.2300	+0.962%	19,243	+38.438%
2025-04-30	111.1900	111.190000	109.1400	109.1800	-2.657%	20,138	+39.769%
2025-04-29	110.4500	113.216400	110.1400	112.1600	+1.806%	41,532	+36.056%
2025-04-28	110.6900	110.690000	109.0800	110.1700	+0.018%	15,571	+38.513%
2025-04-25	110.2100	110.962100	109.4775	110.1500	-1.055%	11,608	+38.538%
2025-04-24	111.1100	111.440000	110.5200	111.3250	+0.365%	12,957	+37.076%
2025-04-23	111.4300	112.260000	109.0141	110.9200	+0.317%	21,157	+37.577%
2025-04-22	108.6600	110.570000	107.5900	110.5700	+2.513%	23,300	+38.012%
2025-04-21	106.4800	109.220000	105.2350	107.8600	+1.468%	37,769	+41.480%
2025-04-17	106.7700	109.000000	106.0000	106.3000	+0.028%	27,371	+43.556%
2025-04-16	103.3000	107.450000	102.2400	106.2700	+4.217%	46,521	+43.596%
2025-04-15	100.7800	101.970000	100.5000	101.9700	+2.072%	17,730	+49.652%
2025-04-14	99.8300	100.400000	98.0000	99.9000	+0.777%	21,453	+52.753%

.dark-mode .YY4xM7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YY4xM7{ color: #333333; background-color: white; border: 2px solid #333333; }BFCBank First Corporation Common Stockstock NASDAQ

BFC
Bank First Corporation Common Stock
stock NASDAQ