Skip to main content

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

78.67 -0.14 (-0.17%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 81.06 81.64 81.06 81.28 13,073 +0.78(+0.96%)
May 30, 2024 80.06 81.52 79.64 80.50 16,197 +1.43(+1.81%)
May 29, 2024 79.61 79.64 78.64 79.07 17,056 -1.85(-2.29%)
May 28, 2024 81.03 81.09 80.14 80.92 17,453 -0.09(-0.11%)
May 24, 2024 80.02 81.01 79.45 81.01 13,485 +1.82(+2.30%)
May 23, 2024 81.24 81.32 79.19 79.19 18,498 -2.04(-2.51%)
May 22, 2024 81.01 83.07 81.01 81.23 17,537 -2.16(-2.59%)
May 21, 2024 82.71 83.39 82.52 83.39 9,131 +0.05(+0.06%)
May 20, 2024 84.46 84.46 83.34 83.34 7,909 -1.03(-1.22%)
May 17, 2024 84.62 84.87 84.29 84.36 12,746 -0.14(-0.16%)
May 16, 2024 83.13 84.60 83.13 84.50 11,652 +1.00(+1.19%)
May 15, 2024 83.93 84.62 83.13 83.51 11,904 +0.02(+0.02%)
May 14, 2024 82.63 83.84 82.43 83.49 10,013 +1.38(+1.69%)
May 13, 2024 83.61 84.15 80.80 82.10 21,239 -0.92(-1.10%)
May 10, 2024 82.20 83.61 82.20 83.02 11,360 +0.25(+0.30%)
May 09, 2024 81.63 83.03 81.63 82.77 10,113 +0.83(+1.01%)
May 08, 2024 81.79 82.52 81.56 81.94 11,297 +0.27(+0.33%)
May 07, 2024 81.44 82.71 81.44 81.68 15,787 +0.90(+1.11%)
May 06, 2024 80.72 80.78 80.43 80.78 9,919 +1.13(+1.42%)
May 03, 2024 79.21 80.54 78.77 79.64 28,497 +0.15(+0.19%)
May 02, 2024 79.23 80.35 79.23 79.50 15,443 +0.84(+1.06%)
May 01, 2024 77.06 79.50 77.06 78.66 19,559 +1.81(+2.36%)
Apr 30, 2024 77.48 78.92 76.41 76.85 18,546 -0.50(-0.64%)
Apr 29, 2024 76.64 77.34 76.64 77.34 8,685 -1.16(-1.48%)
Apr 26, 2024 78.52 78.87 78.20 78.51 13,424 +0.33(+0.42%)
Apr 25, 2024 77.90 78.18 77.47 78.18 15,391 -0.01(-0.01%)
Apr 24, 2024 76.78 78.56 76.45 78.19 15,706 -0.74(-0.93%)
Apr 23, 2024 79.84 80.30 78.25 78.93 28,205 -0.41(-0.51%)
Apr 22, 2024 78.01 79.92 78.01 79.34 11,468 +1.18(+1.52%)
Apr 19, 2024 74.78 78.15 74.78 78.15 19,294 +2.68(+3.55%)
Apr 18, 2024 75.92 76.60 74.62 75.47 23,279 -0.47(-0.62%)
Apr 17, 2024 75.36 77.83 74.57 75.94 20,790 -2.06(-2.64%)
Apr 16, 2024 78.80 79.05 77.79 78.00 7,172 -0.48(-0.61%)
Apr 15, 2024 79.15 79.15 78.10 78.48 14,984 -0.60(-0.76%)
Apr 12, 2024 79.05 79.32 78.70 79.08 10,714 -1.06(-1.32%)
Apr 11, 2024 79.41 80.13 79.15 80.13 11,765 +0.76(+0.95%)
Apr 10, 2024 81.85 83.18 78.16 79.38 28,479 -3.74(-4.50%)
Apr 09, 2024 82.30 83.29 81.74 83.12 14,283 +0.87(+1.05%)
Apr 08, 2024 81.62 82.63 81.62 82.25 11,655 +0.26(+0.32%)
Apr 05, 2024 81.57 82.22 80.33 81.99 18,372 -0.22(-0.27%)
Apr 04, 2024 83.36 83.46 82.10 82.21 12,644 -0.15(-0.18%)
Apr 03, 2024 81.45 82.39 81.18 82.36 21,692 +0.85(+1.04%)
Apr 02, 2024 81.54 81.58 80.72 81.52 26,741 -0.87(-1.05%)
Apr 01, 2024 85.84 85.84 81.50 82.38 33,914 -3.90(-4.52%)
Mar 28, 2024 85.46 86.53 84.52 86.29 31,617 +1.15(+1.36%)
Mar 27, 2024 81.62 85.56 81.62 85.13 32,436 +4.19(+5.18%)
Mar 26, 2024 82.12 82.71 80.62 80.94 18,043 -0.94(-1.14%)
Mar 25, 2024 81.49 82.06 81.49 81.87 9,077 +0.51(+0.63%)
Mar 22, 2024 83.63 83.63 80.43 81.36 11,560 -2.45(-2.93%)
Mar 21, 2024 83.09 84.21 82.07 83.82 21,329 +1.36(+1.65%)
Mar 20, 2024 80.01 83.36 79.56 82.46 22,828 +1.84(+2.29%)
Mar 19, 2024 79.71 81.03 79.36 80.62 11,922 +1.15(+1.45%)
Mar 18, 2024 80.97 81.79 79.37 79.47 27,481 -1.89(-2.33%)
Mar 15, 2024 80.41 82.83 80.41 81.36 46,909 -0.06(-0.07%)
Mar 14, 2024 81.87 82.14 80.96 81.42 24,229 -0.93(-1.13%)
Mar 13, 2024 82.14 83.08 82.14 82.35 14,942 -0.33(-0.40%)
Mar 12, 2024 81.91 82.73 81.91 82.68 10,152 -1.59(-1.88%)
Mar 11, 2024 81.90 84.26 81.29 84.26 21,895 +1.59(+1.92%)
Mar 08, 2024 83.96 83.96 82.35 82.68 10,304 -0.52(-0.62%)
Mar 07, 2024 83.68 83.68 82.27 83.19 12,858 +0.47(+0.56%)
Mar 06, 2024 82.78 83.58 81.98 82.73 14,401 -0.29(-0.35%)
Mar 05, 2024 82.35 83.80 82.35 83.01 10,013 +0.53(+0.64%)
Mar 04, 2024 83.57 83.88 82.32 82.49 24,829 -1.80(-2.14%)
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.