Dark

BFC
Bank First Corporation Common Stock
stock NASDAQ

At Close

Jul 17, 2026 3:59:57 PM EDT

146.70USD-4.249%(-6.51)177,068

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 8:46:30 AM EDT

152.40USD-0.529%(-0.81)100

After-hours

Jul 17, 2026 4:00:30 PM EDT

146.63USD-0.048%(-0.07)13,018

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	152.1900	153.4000	145.3100	146.7000	-4.249%	177,068	0.000%
2026-07-16	147.8900	153.8800	147.4100	153.2100	+3.892%	124,385	-4.249%
2026-07-15	146.7000	148.4000	145.5500	147.4700	+0.745%	97,291	-0.522%
2026-07-14	147.0600	147.7900	145.5100	146.3800	-0.381%	60,756	+0.219%
2026-07-13	147.9500	148.5500	146.0800	146.9400	-0.278%	91,754	-0.163%
2026-07-10	146.8100	147.9800	146.0800	147.3500	+0.464%	49,641	-0.441%
2026-07-09	145.1100	148.1400	145.1100	146.6700	+1.033%	68,650	+0.020%
2026-07-08	149.5700	150.5500	144.4500	145.1700	-2.942%	138,332	+1.054%
2026-07-07	151.5400	152.0100	149.5300	149.5700	-1.150%	63,640	-1.919%
2026-07-06	152.7300	153.5550	148.7975	151.3100	-0.323%	115,364	-3.047%
2026-07-02	154.0900	154.0900	150.2300	151.8000	-0.778%	63,027	-3.360%
2026-07-01	148.4500	154.2900	147.0450	152.9900	+3.128%	119,759	-4.111%
2026-06-30	147.8100	149.0000	147.2000	148.3500	+0.365%	76,837	-1.112%
2026-06-29	147.5800	148.3300	145.3700	147.8100	-0.068%	107,861	-0.751%
2026-06-26	145.2200	148.3000	145.0500	147.9100	+2.077%	239,685	-0.818%
2026-06-25	146.1300	146.5900	143.3800	144.9000	-1.052%	90,286	+1.242%
2026-06-24	143.9200	146.4400	143.2545	146.4400	+1.230%	91,261	+0.178%
2026-06-23	143.3200	145.0200	142.6400	144.6600	+1.288%	91,455	+1.410%
2026-06-22	142.6900	144.2000	139.8601	142.8200	+0.098%	64,796	+2.717%
2026-06-18	143.2800	144.5400	141.5500	142.6800	+0.912%	166,814	+2.817%
2026-06-17	143.7500	146.4750	140.2900	141.3900	-2.227%	99,952	+3.756%
2026-06-16	143.8300	145.8400	143.0300	144.6100	+1.175%	67,562	+1.445%
2026-06-15	145.0800	146.8400	137.7600	142.9300	-1.536%	100,869	+2.638%
2026-06-12	144.9300	146.1300	144.2800	145.1600	+0.813%	83,463	+1.061%
2026-06-11	144.5900	145.2400	142.8025	143.9900	+0.111%	56,319	+1.882%
2026-06-10	144.6100	146.1499	143.2400	143.8300	+0.090%	139,123	+1.995%
2026-06-09	142.2600	145.8500	140.2050	143.7000	+1.426%	132,960	+2.088%
2026-06-08	141.0100	142.5700	140.7100	141.6800	+0.955%	63,299	+3.543%
2026-06-05	140.0100	142.5000	139.0600	140.3400	+0.307%	81,796	+4.532%
2026-06-04	138.1400	140.7700	137.7225	139.9100	+2.536%	62,580	+4.853%
2026-06-03	139.5700	141.3150	135.8700	136.4500	-2.445%	119,211	+7.512%
2026-06-02	137.0700	141.4825	137.0700	139.8700	+1.524%	104,192	+4.883%
2026-06-01	137.9000	138.7000	134.2300	137.7700	-0.899%	123,052	+6.482%
2026-05-29	140.6600	141.8750	138.7600	139.0200	-1.285%	131,493	+5.524%
2026-05-28	139.3900	140.8300	137.3250	140.8300	+1.040%	96,471	+4.168%
2026-05-27	141.8000	142.1700	139.0900	139.3800	-1.741%	109,518	+5.252%
2026-05-26	142.0600	143.5000	139.9300	141.8500	-0.014%	94,041	+3.419%
2026-05-22	142.6700	143.8600	140.0000	141.8700	-0.351%	101,889	+3.405%
2026-05-21	142.1500	143.0000	139.0350	142.3700	-0.475%	195,915	+3.041%
2026-05-20	143.5400	146.3500	140.0000	143.0500	-0.223%	169,899	+2.552%
2026-05-19	143.4600	145.0200	141.9850	143.3700	-0.202%	90,166	+2.323%
2026-05-18	141.3400	144.3800	141.3400	143.6600	+1.785%	101,455	+2.116%
2026-05-15	143.4400	143.4400	140.8900	141.1400	-1.829%	50,613	+3.939%
2026-05-14	144.3900	145.9899	142.9950	143.7700	+0.160%	45,339	+2.038%
2026-05-13	144.0400	144.7400	141.9900	143.5400	-0.520%	100,427	+2.201%
2026-05-12	144.5100	144.9900	140.6900	144.2900	-0.152%	94,985	+1.670%
2026-05-11	146.7900	146.7900	144.3200	144.5100	-1.439%	58,535	+1.515%
2026-05-08	145.0000	146.7600	144.5300	146.6200	+1.117%	53,585	+0.055%
2026-05-07	146.1300	147.7700	144.7800	145.0000	-0.515%	60,751	+1.172%
2026-05-06	146.2700	147.1700	144.7300	145.7500	+0.048%	93,656	+0.652%
2026-05-05	144.3200	147.6600	142.6300	145.6800	+1.293%	64,349	+0.700%
2026-05-04	141.9300	144.6000	140.2525	143.8200	+0.743%	99,409	+2.003%
2026-05-01	145.3000	145.9000	142.1050	142.7600	-1.755%	153,775	+2.760%
2026-04-30	143.5700	146.4900	141.2500	145.3100	+0.345%	105,905	+0.957%
2026-04-29	147.5000	148.0200	143.5850	144.8100	-2.596%	82,576	+1.305%
2026-04-28	146.8400	149.9900	143.7300	148.6700	+2.094%	73,240	-1.325%
2026-04-27	144.1900	149.5000	142.9400	145.6200	+0.992%	79,620	+0.742%
2026-04-24	142.4300	144.6900	139.2750	144.1900	+1.664%	104,905	+1.741%
2026-04-23	140.0100	142.1900	139.0350	141.8300	+2.043%	75,007	+3.434%
2026-04-22	140.2400	140.2400	137.1100	138.9900	-0.601%	57,527	+5.547%
2026-04-21	138.8100	141.4600	138.8100	139.8300	+0.575%	66,642	+4.913%
2026-04-20	139.1300	140.7334	134.2800	139.0300	-1.306%	74,241	+5.517%
2026-04-17	143.6700	148.5250	137.3800	140.8700	-1.275%	166,629	+4.139%
2026-04-16	141.8300	143.0600	141.0600	142.6900	+0.028%	66,115	+2.810%
2026-04-15	142.4800	142.9900	139.3400	142.6500	+0.091%	85,127	+2.839%
2026-04-14	141.3300	142.8950	138.7100	142.5200	+0.543%	75,546	+2.933%
2026-04-13	143.0600	143.2300	140.7350	141.7500	-1.316%	112,091	+3.492%
2026-04-10	143.0450	143.7300	141.7000	143.6400	-0.678%	74,021	+2.130%
2026-04-09	140.1100	145.7350	139.4800	144.6200	+2.495%	80,925	+1.438%
2026-04-08	141.6800	144.0650	139.4700	141.1000	+1.686%	148,618	+3.969%
2026-04-07	136.7400	138.8100	136.2050	138.7600	+0.814%	109,820	+5.722%
2026-04-06	136.4900	138.4000	135.0700	137.6400	+0.474%	100,370	+6.582%
2026-04-02	135.5000	137.5100	134.6501	136.9900	+0.617%	36,274	+7.088%
2026-04-01	135.8400	138.3650	135.8400	136.1500	+0.807%	70,454	+7.749%
2026-03-31	134.4000	135.3200	132.5600	135.0600	+1.206%	123,283	+8.618%
2026-03-30	133.2800	133.8600	132.0700	133.4500	+1.152%	54,394	+9.929%
2026-03-27	131.7900	133.0900	130.9200	131.9300	-0.535%	43,012	+11.195%
2026-03-26	131.1400	133.1500	129.8147	132.6400	+0.060%	39,889	+10.600%
2026-03-25	134.2000	134.8300	130.4650	132.5600	-0.830%	46,874	+10.667%
2026-03-24	131.6800	134.5500	131.6800	133.6700	+0.746%	77,128	+9.748%
2026-03-23	133.6900	137.0612	132.3600	132.6800	+1.811%	90,058	+10.567%
2026-03-20	134.3300	135.0650	129.9700	130.3200	-2.913%	346,929	+12.569%
2026-03-19	132.0500	135.1150	130.1300	134.2300	+1.743%	115,142	+9.290%
2026-03-18	134.6800	135.5000	131.5100	131.9300	-2.721%	97,269	+11.195%
2026-03-17	136.9000	138.2600	135.0900	135.6200	-0.492%	84,277	+8.170%
2026-03-16	135.9700	137.5100	135.5800	136.2900	+0.628%	78,428	+7.638%
2026-03-13	135.3400	138.8250	135.0200	135.4400	+0.534%	145,891	+8.314%
2026-03-12	131.5000	136.9500	130.4700	134.7200	+0.335%	156,093	+8.893%
2026-03-11	135.4400	137.0700	133.1700	134.2700	-1.756%	107,075	+9.257%
2026-03-10	134.9700	140.9484	134.5200	136.6700	+0.507%	167,467	+7.339%
2026-03-09	135.4000	137.1800	131.3900	135.9800	-0.249%	146,058	+7.884%
2026-03-06	133.0700	136.3800	131.0400	136.3200	-0.183%	131,035	+7.614%
2026-03-05	138.2600	138.7700	135.1600	136.5700	-1.847%	86,706	+7.417%
2026-03-04	139.3100	140.1900	137.4100	139.1400	+0.837%	78,526	+5.433%
2026-03-03	135.6800	138.3500	134.5001	137.9850	-0.192%	72,669	+6.316%
2026-03-02	132.3000	138.6400	131.8240	138.2500	+2.658%	79,957	+6.112%
2026-02-27	137.4500	137.5900	133.5600	134.6700	-3.862%	113,448	+8.933%
2026-02-26	142.7500	143.2000	139.7700	140.0800	-1.310%	94,131	+4.726%
2026-02-25	139.9800	141.9550	139.1800	141.9400	+1.822%	72,632	+3.354%
2026-02-24	140.4100	140.7500	137.5500	139.4000	-0.510%	103,129	+5.237%
2026-02-23	143.2200	144.3400	138.1200	140.1150	-1.997%	154,577	+4.700%
2026-02-20	141.8700	142.9700	139.9650	142.9700	+0.775%	143,574	+2.609%
2026-02-19	143.5900	144.5900	140.8300	141.8700	-1.698%	115,493	+3.405%
2026-02-18	147.0700	149.2750	143.7700	144.3200	-1.703%	75,278	+1.649%
2026-02-17	146.0000	149.6300	144.9850	146.8200	+0.562%	92,132	-0.082%
2026-02-13	144.8300	147.1650	143.9500	146.0000	+0.572%	67,721	+0.479%
2026-02-12	148.0000	150.7300	144.3100	145.1700	-1.238%	116,537	+1.054%
2026-02-11	149.9300	151.7400	145.4700	146.9900	-1.902%	126,562	-0.197%
2026-02-10	151.8400	152.8500	148.1500	149.8400	-1.317%	51,064	-2.096%
2026-02-09	150.9500	152.9950	150.9500	151.8400	+0.218%	65,933	-3.385%
2026-02-06	149.7700	152.5500	148.9600	151.5100	+2.185%	70,451	-3.175%
2026-02-05	147.2300	150.6500	146.6600	148.2700	+0.027%	77,075	-1.059%
2026-02-04	147.3000	150.0000	147.3000	148.2300	+1.264%	109,722	-1.032%
2026-02-03	144.4200	146.9100	143.1350	146.3800	+0.980%	124,583	+0.219%
2026-02-02	140.5400	145.5367	140.1600	144.9600	+3.884%	80,632	+1.200%
2026-01-30	137.3200	140.1500	136.0600	139.5400	+0.678%	73,761	+5.131%
2026-01-29	136.5500	138.6000	134.1700	138.6000	+2.002%	61,854	+5.844%
2026-01-28	138.4600	138.8000	135.5500	135.8800	-1.814%	43,841	+7.963%
2026-01-27	139.0400	141.1850	136.6900	138.3900	-0.618%	61,950	+6.005%
2026-01-26	136.5800	139.3600	135.0300	139.2500	+1.405%	75,546	+5.350%
2026-01-23	135.3500	142.1200	135.3500	137.3200	+1.104%	169,262	+6.831%
2026-01-22	135.4800	138.0100	128.0300	135.8200	+0.103%	66,074	+8.011%
2026-01-21	127.8600	135.9000	126.9511	135.6800	+5.641%	84,605	+8.122%
2026-01-20	128.1400	129.3300	127.9450	128.4350	-0.891%	38,241	+14.221%
2026-01-16	129.3400	131.2700	129.0400	129.5900	-0.146%	40,871	+13.203%
2026-01-15	126.6900	130.0000	125.7000	129.7800	+2.780%	42,859	+13.037%
2026-01-14	123.8900	126.2700	123.8800	126.2700	+2.078%	28,982	+16.180%
2026-01-13	123.7200	124.6000	122.2050	123.7000	+0.455%	41,951	+18.593%
2026-01-12	121.7700	123.5900	121.7700	123.1400	+0.436%	48,966	+19.133%
2026-01-09	125.2300	126.3400	121.9500	122.6050	-2.260%	62,089	+19.653%
2026-01-08	121.2500	126.1300	121.2500	125.4400	+2.820%	51,014	+16.948%
2026-01-07	123.7300	125.0650	121.7700	122.0000	-1.215%	64,437	+20.246%
2026-01-06	123.8800	124.9600	122.5600	123.5000	-0.073%	41,584	+18.785%
2026-01-05	120.5500	125.3400	120.5500	123.5900	+2.454%	73,451	+18.699%
2026-01-02	122.2500	122.8200	120.0500	120.6300	-0.977%	51,373	+21.612%
2025-12-31	123.4500	123.6300	121.0100	121.8200	-1.040%	38,051	+20.424%
2025-12-30	125.5900	125.5900	122.8550	123.1000	-1.905%	39,552	+19.171%
2025-12-29	126.9100	129.9700	125.0500	125.4900	-1.134%	40,145	+16.902%
2025-12-26	127.7700	128.9000	126.9300	126.9300	-1.114%	26,293	+15.576%
2025-12-24	129.0300	130.0000	128.1850	128.3600	-0.827%	27,304	+14.288%
2025-12-23	130.0300	131.1400	129.4300	129.4300	-1.198%	39,031	+13.343%
2025-12-22	132.6700	134.6000	130.1800	131.0000	-1.110%	59,286	+11.985%
2025-12-19	136.1200	136.1200	131.1410	132.4700	-2.639%	235,350	+10.742%
2025-12-18	136.6700	137.5600	135.3800	136.0600	+0.688%	37,509	+7.820%
2025-12-17	135.0200	135.9900	132.7400	135.1300	-0.214%	47,405	+8.562%
2025-12-16	135.3200	139.7100	134.5700	135.4200	-0.066%	51,482	+8.330%
2025-12-15	136.5400	136.6000	134.2650	135.5100	+0.185%	50,107	+8.258%
2025-12-12	136.2100	137.4950	134.6150	135.2600	-0.632%	41,931	+8.458%
2025-12-11	134.5800	138.0600	134.5600	136.1200	+1.002%	74,235	+7.773%
2025-12-10	129.9500	135.1650	129.9500	134.7700	+3.407%	63,599	+8.852%
2025-12-09	131.0100	132.0000	130.1700	130.3300	-0.207%	74,473	+12.560%
2025-12-08	129.6500	131.0200	127.7200	130.6000	+0.570%	72,588	+12.328%
2025-12-05	130.7300	131.2200	129.6100	129.8600	-0.513%	48,965	+12.968%
2025-12-04	130.0000	131.1450	125.6750	130.5300	+0.725%	82,089	+12.388%
2025-12-03	125.4000	129.8700	125.4000	129.5900	+3.169%	45,843	+13.203%
2025-12-02	127.0000	127.9300	124.0950	125.6100	-0.625%	106,551	+16.790%
2025-12-01	123.4300	126.4000	122.9450	126.4000	+1.339%	46,412	+16.060%
2025-11-28	126.0500	126.0500	124.3500	124.7300	-0.558%	23,060	+17.614%
2025-11-26	125.4000	127.0100	124.6200	125.4300	-0.712%	58,186	+16.958%
2025-11-25	124.3500	127.7800	120.8150	126.3300	+2.258%	73,142	+16.124%
2025-11-24	122.7100	124.1400	122.4300	123.5400	+0.146%	39,912	+18.747%
2025-11-21	119.1500	124.4650	119.1500	123.3600	+3.594%	66,866	+18.920%
2025-11-20	122.2600	124.3100	119.0800	119.0800	-1.432%	59,409	+23.194%
2025-11-19	121.4000	122.0000	119.6200	120.8100	-0.058%	41,936	+21.430%
2025-11-18	120.1700	122.3950	120.1700	120.8800	-0.058%	47,842	+21.360%
2025-11-17	124.7500	125.1100	120.7600	120.9500	-3.054%	75,996	+21.290%
2025-11-14	123.8000	125.4300	121.2500	124.7600	+0.662%	64,814	+17.586%
2025-11-13	125.4700	126.2400	123.2500	123.9400	-0.991%	54,638	+18.364%
2025-11-12	125.7900	127.0000	124.9400	125.1800	-0.422%	61,840	+17.191%
2025-11-11	125.1100	126.0300	123.5800	125.7100	+1.012%	27,520	+16.697%
2025-11-10	124.6600	125.7400	123.4300	124.4500	+0.254%	56,825	+17.879%
2025-11-07	122.7800	124.2000	122.2625	124.1350	+1.364%	46,183	+18.178%
2025-11-06	123.8100	124.6400	122.2000	122.4650	-1.174%	68,892	+19.789%
2025-11-05	120.5500	124.2113	120.5500	123.9200	+2.574%	80,136	+18.383%
2025-11-04	121.6200	122.5400	119.9000	120.8100	-1.170%	66,270	+21.430%
2025-11-03	122.1200	123.9050	121.1050	122.2400	+0.098%	67,721	+20.010%
2025-10-31	125.3800	127.5550	122.0200	122.1200	-2.140%	101,417	+20.128%
2025-10-30	124.5800	130.6200	123.9600	124.7900	+0.410%	61,616	+17.557%
2025-10-29	129.5000	131.9750	124.0100	124.2800	-4.701%	102,590	+18.040%
2025-10-28	130.7900	132.1600	128.6950	130.4100	-0.351%	75,407	+12.491%
2025-10-27	131.5200	132.2850	129.8600	130.8700	-0.403%	59,595	+12.096%
2025-10-24	130.0400	132.5300	130.0400	131.4000	+2.177%	48,222	+11.644%
2025-10-23	132.3400	134.4650	127.5700	128.6000	-2.716%	74,063	+14.075%
2025-10-22	127.7900	135.2700	126.4650	132.1900	+3.980%	87,374	+10.977%
2025-10-21	124.4000	127.1400	123.7800	127.1300	+2.219%	52,229	+15.394%
2025-10-20	121.8400	125.2500	121.5700	124.3700	+2.828%	74,431	+17.954%
2025-10-17	122.0200	123.1700	120.6390	120.9500	-0.066%	94,616	+21.290%
2025-10-16	130.2500	133.5800	119.7200	121.0300	-7.434%	211,215	+21.210%
2025-10-15	135.0200	135.1400	129.5600	130.7500	-3.098%	97,309	+12.199%
2025-10-14	128.3700	135.7200	128.3700	134.9300	+4.686%	76,881	+8.723%
2025-10-13	128.6700	129.0900	126.6700	128.8900	+1.712%	69,451	+13.818%
2025-10-10	130.0000	132.1350	126.6900	126.7200	-1.866%	97,793	+15.767%
2025-10-09	131.5100	131.7000	128.3501	129.1300	-2.167%	57,159	+13.606%
2025-10-08	132.7600	133.3200	129.9400	131.9900	+0.167%	67,367	+11.145%
2025-10-07	132.1500	134.7400	131.6500	131.7700	-0.723%	108,674	+11.330%
2025-10-06	129.5000	134.6050	128.6000	132.7300	+3.421%	127,075	+10.525%
2025-10-03	125.1000	128.7300	124.9100	128.3400	+3.192%	95,483	+14.306%
2025-10-02	121.7000	125.0900	119.9450	124.3700	+2.043%	73,433	+17.954%
2025-10-01	120.3700	121.9450	119.2300	121.8800	+0.470%	102,266	+20.364%
2025-09-30	120.8200	124.7550	120.0300	121.3100	+0.364%	74,205	+20.930%
2025-09-29	125.0000	125.9500	120.6500	120.8700	-2.814%	112,395	+21.370%
2025-09-26	124.3400	125.4000	123.7800	124.3700	+0.201%	41,255	+17.954%
2025-09-25	123.8100	125.8450	122.1600	124.1200	-0.153%	102,719	+18.192%
2025-09-24	125.7300	126.7700	124.1200	124.3100	-1.129%	81,473	+18.011%
2025-09-23	127.0200	128.1900	124.8600	125.7300	-0.577%	99,851	+16.679%
2025-09-22	127.2800	127.2800	125.0500	126.4600	-0.792%	98,751	+16.005%
2025-09-19	129.5200	129.5200	125.8800	127.4700	-1.491%	434,944	+15.086%
2025-09-18	126.3600	129.5250	123.1650	129.4000	+2.686%	101,679	+13.369%
2025-09-17	124.9400	129.2200	124.2100	126.0150	+1.306%	118,893	+16.415%
2025-09-16	124.9000	125.7400	123.2800	124.3900	-0.790%	63,517	+17.936%
2025-09-15	128.4000	128.6400	124.6700	125.3800	-1.817%	77,127	+17.004%
2025-09-12	128.5500	130.7750	124.2250	127.7000	-0.429%	71,473	+14.879%
2025-09-11	128.4800	128.7900	125.0000	128.2500	-0.086%	108,990	+14.386%
2025-09-10	128.2300	129.8000	126.9150	128.3600	+0.008%	74,227	+14.288%
2025-09-09	130.3600	131.0850	128.3400	128.3500	-1.723%	59,509	+14.297%
2025-09-08	128.5500	131.3950	128.1250	130.6000	+2.059%	45,227	+12.328%
2025-09-05	129.4300	132.5050	126.4450	127.9650	-1.010%	154,034	+14.641%
2025-09-04	128.5400	129.2700	127.0700	129.2700	+1.016%	46,149	+13.483%
2025-09-03	128.2700	130.0000	127.0000	127.9700	-0.606%	65,304	+14.636%
2025-09-02	128.5600	130.0300	127.8500	128.7500	-0.901%	47,724	+13.942%
2025-08-29	130.7900	130.7900	129.0800	129.9200	-0.192%	41,609	+12.916%
2025-08-28	130.6800	130.6800	127.8050	130.1700	+0.008%	102,020	+12.699%
2025-08-27	129.5500	131.0100	128.0750	130.1600	-0.184%	94,739	+12.707%
2025-08-26	128.4500	130.7450	128.2250	130.4000	+1.117%	81,943	+12.500%
2025-08-25	127.6000	129.6350	126.9000	128.9600	+0.813%	72,443	+13.756%
2025-08-22	122.8100	128.3500	121.8000	127.9200	+4.476%	97,758	+14.681%
2025-08-21	122.3500	124.3800	121.4000	122.4400	-0.366%	93,101	+19.814%
2025-08-20	122.7400	123.6000	121.0000	122.8900	+0.730%	153,952	+19.375%
2025-08-19	123.1100	124.4100	121.2600	122.0000	-0.562%	109,859	+20.246%
2025-08-18	120.9000	122.8000	119.3500	122.6900	+1.263%	118,969	+19.570%
2025-08-15	124.2400	126.1600	120.7250	121.1600	-2.148%	174,370	+21.080%
2025-08-14	123.1500	125.5900	121.4000	123.8200	-0.378%	94,986	+18.478%
2025-08-13	122.6000	124.8300	121.1300	124.2900	+2.019%	125,734	+18.030%
2025-08-12	117.9000	122.0400	117.0250	121.8300	+4.093%	97,391	+20.414%
2025-08-11	116.6700	117.4200	115.7600	117.0400	+0.507%	44,185	+25.342%
2025-08-08	116.4600	117.1900	115.6600	116.4500	+0.779%	41,370	+25.977%
2025-08-07	117.7700	118.0400	115.2900	115.5500	-1.626%	82,195	+26.958%
2025-08-06	118.2000	118.8600	117.2750	117.4600	-0.517%	97,049	+24.894%
2025-08-05	118.0700	118.5500	116.6800	118.0700	+0.127%	90,168	+24.248%
2025-08-04	117.9100	118.4400	116.6400	117.9200	+0.649%	118,467	+24.406%
2025-08-01	117.8200	121.4200	115.4600	117.1600	-1.397%	163,864	+25.213%
2025-07-31	118.5800	122.4550	117.5100	118.8200	-0.660%	141,276	+23.464%
2025-07-30	123.7900	124.5000	118.6875	119.6100	-3.228%	137,120	+22.649%
2025-07-29	126.9100	128.4800	123.1400	123.6000	-1.874%	162,090	+18.689%
2025-07-28	126.6900	129.1200	125.4200	125.9600	-0.293%	132,476	+16.466%
2025-07-25	127.8300	127.8300	125.6150	126.3300	-1.397%	51,002	+16.124%
2025-07-24	132.2900	132.4900	128.0800	128.1200	-3.152%	59,559	+14.502%
2025-07-23	130.0200	132.5900	129.1105	132.2900	+2.225%	153,592	+10.893%
2025-07-22	127.3300	129.9000	124.5300	129.4100	+1.793%	142,325	+13.361%
2025-07-21	127.9200	128.9700	126.3650	127.1300	+0.761%	124,965	+15.394%
2025-07-18	124.0000	127.9500	123.0800	126.1700	+0.310%	191,771	+16.272%
2025-07-17	120.9500	126.2850	118.6950	125.7800	+3.762%	245,984	+16.632%
2025-07-16	120.5300	122.5250	117.6800	121.2200	+1.295%	203,286	+21.020%
2025-07-15	123.0400	123.4400	119.4800	119.6700	-2.810%	314,473	+22.587%
2025-07-14	119.7500	123.4400	119.7500	123.1300	+2.625%	238,111	+19.142%
2025-07-11	122.4100	122.4100	119.8100	119.9800	-2.455%	234,997	+22.270%
2025-07-10	122.8700	124.9999	121.4900	123.0000	-0.008%	122,224	+19.268%
2025-07-09	123.7500	123.8400	121.1900	123.0100	-0.284%	141,079	+19.259%
2025-07-08	121.8000	123.6050	120.4200	123.3600	+1.297%	156,408	+18.920%
2025-07-07	123.7600	125.2150	121.1500	121.7800	-1.624%	178,565	+20.463%
2025-07-03	123.0000	125.2700	115.5700	123.7900	+0.642%	241,655	+18.507%
2025-07-02	120.6800	123.0800	119.8600	123.0000	+1.931%	195,752	+19.268%
2025-07-01	117.6600	121.3400	116.9600	120.6700	+2.567%	238,208	+21.571%
2025-06-30	119.2000	119.8900	117.5850	117.6500	-0.692%	158,743	+24.692%
2025-06-27	116.5000	118.5600	113.3000	118.4700	+1.691%	216,674	+23.829%
2025-06-26	112.1843	116.5200	112.1843	116.5000	+2.175%	175,790	+25.923%
2025-06-25	114.4500	114.7600	112.9100	114.0200	-0.895%	296,147	+28.662%
2025-06-24	114.8000	116.5400	114.6400	115.0500	+0.288%	248,984	+27.510%
2025-06-23	110.6700	114.7200	110.6700	114.7200	+3.398%	99,409	+27.877%
2025-06-20	112.3200	112.9800	110.4550	110.9500	-0.574%	139,759	+32.222%
2025-06-18	111.1000	112.6350	109.1100	111.5900	+0.135%	114,586	+31.463%
2025-06-17	110.6000	112.0100	110.6000	111.4400	-0.152%	102,865	+31.640%
2025-06-16	112.9800	114.9200	111.3900	111.6100	-0.366%	94,448	+31.440%
2025-06-13	114.4600	115.5550	111.8900	112.0200	-3.130%	56,174	+30.959%
2025-06-12	116.1600	116.4050	113.8500	115.6400	-0.679%	81,352	+26.859%
2025-06-11	117.0500	117.3400	115.8700	116.4300	-0.274%	80,223	+25.998%
2025-06-10	115.4000	116.9500	114.7000	116.7500	+1.592%	58,882	+25.653%
2025-06-09	114.9000	115.6275	113.9000	114.9200	+0.061%	70,609	+27.654%
2025-06-06	114.4600	115.2800	113.7800	114.8500	+1.323%	124,821	+27.732%
2025-06-05	113.6300	113.9500	112.5400	113.3500	+0.071%	151,435	+29.422%
2025-06-04	116.2100	116.8500	113.0000	113.2700	-2.664%	264,222	+29.514%
2025-06-03	115.0300	116.7800	114.5000	116.3700	+1.244%	214,557	+26.063%
2025-06-02	116.0400	116.7800	114.3300	114.9400	-1.169%	206,223	+27.632%
2025-05-30	115.8600	116.9900	115.4500	116.3000	+0.432%	72,868	+26.139%
2025-05-29	115.1100	116.0000	113.7500	115.8000	+1.038%	159,130	+26.684%
2025-05-28	115.6200	116.2500	114.4000	114.6100	-0.899%	56,528	+27.999%
2025-05-27	115.1800	116.1900	114.4000	115.6500	+1.040%	39,305	+26.848%
2025-05-23	113.3700	114.5500	113.2000	114.4600	-0.052%	30,592	+28.167%
2025-05-22	115.0400	115.6250	113.9900	114.5200	-1.020%	27,858	+28.100%
2025-05-21	115.9200	117.0250	114.9050	115.7000	-1.086%	24,167	+26.793%
2025-05-20	117.2300	117.3050	115.9700	116.9700	-0.137%	15,631	+25.417%
2025-05-19	116.0000	117.2600	115.1000	117.1300	+0.757%	21,657	+25.245%
2025-05-16	115.8900	116.9500	114.8400	116.2500	+0.216%	75,417	+26.194%
2025-05-15	116.3300	117.0000	115.6900	116.0000	+0.104%	59,318	+26.466%
2025-05-14	115.4300	116.3400	114.2500	115.8800	-0.112%	27,479	+26.596%
2025-05-13	114.0000	116.8900	114.0000	116.0100	+1.443%	38,636	+26.455%
2025-05-12	114.5000	116.2550	113.9100	114.3600	+1.834%	30,284	+28.279%
2025-05-09	113.5600	114.0000	111.6400	112.3000	-4.287%	26,573	+30.632%
2025-05-08	116.0500	119.0373	116.0000	117.3300	+1.103%	26,576	+25.032%
2025-05-07	116.3900	116.8000	114.7850	116.0500	-0.129%	24,952	+26.411%
2025-05-06	114.6100	116.4600	112.8000	116.2000	+1.467%	22,696	+26.248%
2025-05-05	113.1900	117.2400	113.1900	114.5200	+1.525%	36,950	+28.100%
2025-05-02	110.8600	113.7300	110.0850	112.8000	+2.331%	22,581	+30.053%
2025-05-01	109.0100	110.6000	108.0000	110.2300	+0.962%	19,243	+33.085%
2025-04-30	111.1900	111.1900	109.1400	109.1800	-2.657%	20,138	+34.365%
2025-04-29	110.4500	113.2164	110.1400	112.1600	+1.806%	41,532	+30.795%
2025-04-28	110.6900	110.6900	109.0800	110.1700	+0.018%	15,571	+33.158%
2025-04-25	110.2100	110.9621	109.4775	110.1500	-1.055%	11,608	+33.182%
2025-04-24	111.1100	111.4400	110.5200	111.3250	+0.365%	12,957	+31.776%
2025-04-23	111.4300	112.2600	109.0141	110.9200	+0.317%	21,157	+32.257%
2025-04-22	108.6600	110.5700	107.5900	110.5700	+2.513%	23,300	+32.676%
2025-04-21	106.4800	109.2200	105.2350	107.8600	+1.468%	37,769	+36.010%
2025-04-17	106.7700	109.0000	106.0000	106.3000	+0.028%	27,371	+38.006%
2025-04-16	103.3000	107.4500	102.2400	106.2700	+4.217%	46,521	+38.045%
2025-04-15	100.7800	101.9700	100.5000	101.9700	+2.072%	17,730	+43.866%
2025-04-14	99.8300	100.4000	98.0000	99.9000	+0.777%	21,453	+46.847%
2025-04-11	98.4800	100.0000	98.0100	99.1300	-0.211%	41,992	+47.987%
2025-04-10	99.2600	101.7000	98.6500	99.3400	-2.186%	32,088	+47.675%
2025-04-09	98.0000	108.1200	96.9450	101.5600	+3.401%	52,268	+44.447%
2025-04-08	98.9300	100.4900	97.5000	98.2200	+1.341%	45,645	+49.359%
2025-04-07	94.0200	100.0000	94.0200	96.9200	+0.331%	38,122	+51.362%
2025-04-04	93.5100	96.6800	93.0000	96.6000	+0.604%	33,508	+51.863%
2025-04-03	98.0500	101.7899	95.5100	96.0200	-5.511%	33,305	+52.781%
2025-04-02	100.6500	101.9500	100.6500	101.6200	+0.049%	19,821	+44.361%
2025-04-01	100.1000	101.7000	100.0500	101.5700	+0.824%	16,071	+44.432%
2025-03-31	100.9000	101.9647	100.1300	100.7400	-0.415%	27,999	+45.622%
2025-03-28	102.2300	102.2300	100.8100	101.1600	-2.176%	16,384	+45.018%
2025-03-27	102.9100	103.6000	102.8000	103.4100	-0.106%	17,391	+41.862%
2025-03-26	103.2300	103.5200	102.7100	103.5200	+0.828%	15,426	+41.712%
2025-03-25	103.1200	103.5500	102.4400	102.6700	-0.504%	12,901	+42.885%
2025-03-24	101.6400	104.9600	101.6400	103.1900	+2.646%	15,248	+42.165%
2025-03-21	101.9600	101.9600	100.5300	100.5300	-2.616%	66,463	+45.927%
2025-03-20	103.7500	104.0598	102.5400	103.2300	-0.587%	33,793	+42.110%
2025-03-19	103.0100	104.0500	102.6000	103.8400	+2.235%	30,240	+41.275%
2025-03-18	101.0700	102.1600	100.8600	101.5700	-0.509%	18,741	+44.432%
2025-03-17	100.1500	102.6800	100.1500	102.0900	+1.275%	22,560	+43.697%
2025-03-14	99.7100	100.9700	99.7000	100.8050	+2.050%	14,810	+45.528%
2025-03-13	100.5450	100.5450	98.7600	98.7800	-1.042%	14,253	+48.512%
2025-03-12	100.7100	100.7100	99.0400	99.8200	+0.221%	22,321	+46.965%
2025-03-11	100.0600	100.9000	99.6000	99.6000	-0.060%	21,031	+47.289%
2025-03-10	100.8300	101.7300	99.6600	99.6600	-2.150%	22,702	+47.200%
2025-03-07	101.2000	102.3000	101.2000	101.8500	+0.503%	15,171	+44.035%
2025-03-06	100.0100	101.6100	100.0100	101.3400	-0.686%	14,985	+44.760%
2025-03-05	104.0100	104.5100	101.3800	102.0400	-1.334%	23,122	+43.767%
2025-03-04	104.1878	105.8700	103.3500	103.4200	-3.129%	19,334	+41.849%
2025-03-03	104.7500	107.1600	104.7500	106.7600	+1.929%	23,191	+37.411%
2025-02-28	103.8400	104.9800	103.6000	104.7400	+1.169%	20,429	+40.061%
2025-02-27	103.9000	104.4400	103.4210	103.5300	-0.890%	17,731	+41.698%
2025-02-26	104.3800	105.1600	103.3400	104.4600	-0.096%	14,100	+40.437%
2025-02-25	102.5800	104.9900	102.5800	104.5600	+2.339%	19,637	+40.302%
2025-02-24	102.8800	103.8500	102.0000	102.1700	-0.341%	15,032	+43.584%
2025-02-21	103.6800	103.6800	102.5200	102.5200	-0.253%	21,097	+43.094%
2025-02-20	102.7800	103.5188	101.7700	102.7800	-0.359%	16,008	+42.732%
2025-02-19	101.7400	103.1600	101.6800	103.1500	+0.301%	10,278	+42.220%
2025-02-18	101.0900	102.9500	101.0900	102.8400	+1.330%	9,163	+42.649%
2025-02-14	103.2100	103.2100	101.3850	101.4900	-1.178%	7,401	+44.546%
2025-02-13	101.6400	102.7000	100.9900	102.7000	+1.563%	8,243	+42.843%
2025-02-12	102.4700	102.6800	101.1200	101.1200	-2.751%	9,882	+45.075%
2025-02-11	101.6300	103.9800	101.6300	103.9800	+1.593%	8,776	+41.085%
2025-02-10	102.3000	102.9300	102.2700	102.3500	+0.314%	8,890	+43.332%
2025-02-07	103.7900	103.7900	101.2600	102.0300	-2.308%	11,010	+43.781%
2025-02-06	104.1400	104.4400	102.6027	104.4400	+1.035%	8,911	+40.463%
2025-02-05	101.7100	103.3700	101.7100	103.3700	+1.862%	11,762	+41.917%
2025-02-04	99.7800	102.1400	99.7800	101.4800	+1.237%	8,810	+44.561%
2025-02-03	98.3700	100.6950	98.3700	100.2400	-0.929%	18,131	+46.349%
2025-01-31	100.8500	102.0800	100.4500	101.1800	-0.609%	26,892	+44.989%
2025-01-30	103.4700	103.5000	101.2000	101.8000	-0.206%	8,492	+44.106%
2025-01-29	101.7400	102.8550	101.5650	102.0100	+0.206%	13,170	+43.809%
2025-01-28	102.5700	102.5700	101.8000	101.8000	-1.203%	11,378	+44.106%
2025-01-27	101.3000	104.3000	101.3000	103.0400	+1.328%	17,911	+42.372%

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

BFC
Bank First Corporation Common Stock
stock NASDAQ