Bank First National Corporation (BFC)
NASDAQ:BFC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
131.79
133.09
130.92
131.93
131.93
-0.54%
43,011
0.51
Mar 26, 2026
131.14
133.15
129.81
132.64
132.64
+0.06%
39,888
0.47
Mar 25, 2026
134.20
134.83
130.47
132.56
132.56
-0.46%
46,873
0.56
Mar 24, 2026
131.68
134.55
131.68
133.67
133.17
+0.75%
77,128
0.93
Mar 23, 2026
133.69
137.06
132.36
132.68
132.18
+1.81%
90,058
1.10
Mar 20, 2026
134.33
135.07
129.97
130.32
129.83
-2.91%
346,928
4.52
Mar 19, 2026
132.05
135.12
130.13
134.23
133.73
+1.74%
115,142
1.52
Mar 18, 2026
134.68
135.50
131.51
131.93
131.44
-2.72%
97,268
1.25
Mar 17, 2026
136.90
138.26
135.09
135.62
135.11
-0.49%
84,277
1.09
Mar 16, 2026
135.97
137.51
135.58
136.29
135.78
+0.63%
78,427
1.02
Mar 13, 2026
135.34
138.83
135.02
135.44
134.93
+0.53%
145,891
1.94
Mar 12, 2026
131.50
136.95
130.47
134.72
134.22
+0.34%
156,092
2.12
Mar 11, 2026
135.44
137.07
133.17
134.27
133.77
-1.76%
107,074
1.47
Mar 10, 2026
134.97
140.95
134.52
136.67
136.16
+0.51%
167,466
2.35
Mar 09, 2026
135.40
137.18
131.39
135.98
135.47
-0.25%
146,058
2.09
Mar 06, 2026
133.07
136.38
131.04
136.32
135.81
-0.18%
131,035
1.90
Mar 05, 2026
138.26
138.77
135.16
136.57
136.06
-1.85%
86,706
1.26
Mar 04, 2026
139.31
140.19
137.41
139.14
138.62
+0.84%
78,526
1.15
Mar 03, 2026
135.68
138.35
134.50
137.99
137.47
-0.19%
72,668
1.06
Mar 02, 2026
132.30
138.64
131.82
138.25
137.73
+2.66%
79,957
1.18
Feb 27, 2026
137.45
137.59
133.56
134.67
134.17
-3.86%
113,497
1.68
Feb 26, 2026
142.75
143.20
139.77
140.08
139.56
-1.31%
94,131
1.41
Feb 25, 2026
139.98
141.96
139.18
141.94
141.41
+1.82%
72,632
1.10
Feb 24, 2026
140.41
140.75
137.55
139.40
138.88
-0.51%
103,129
1.60
Feb 23, 2026
143.22
144.34
138.12
140.12
139.59
-2.00%
154,576
2.45
Feb 20, 2026
141.87
142.97
139.97
142.97
142.44
+0.78%
143,574
2.32
Feb 19, 2026
143.59
144.59
140.83
141.87
141.34
-1.70%
115,494
1.90
Feb 18, 2026
147.07
149.28
143.77
144.32
143.78
-1.70%
75,278
1.24
Feb 17, 2026
146.00
149.63
144.99
146.82
146.27
+0.56%
92,132
1.53
Feb 16, 2026
144.83
147.17
143.95
146.00
145.45
0.00%
0
0.00
Feb 13, 2026
144.83
147.17
143.95
146.00
145.45
+0.57%
67,721
1.12
Feb 12, 2026
148.00
150.73
144.31
145.17
144.63
-1.24%
116,558
1.95
Feb 11, 2026
149.93
151.74
145.47
146.99
146.44
-1.90%
126,562
2.15
Feb 10, 2026
151.84
152.85
148.15
149.84
149.28
-1.32%
51,064
0.87
Feb 09, 2026
150.95
153.00
150.95
151.84
151.27
+0.22%
65,933
1.12
Feb 06, 2026
149.77
152.55
148.96
151.51
150.94
+2.19%
70,451
1.21
Feb 05, 2026
147.23
150.65
146.66
148.27
147.72
+0.03%
77,075
1.33
Feb 04, 2026
147.30
150.00
147.30
148.23
147.68
+1.26%
109,722
1.93
Feb 03, 2026
144.42
146.91
143.14
146.38
145.83
+0.98%
124,605
2.23
Feb 02, 2026
140.54
145.54
140.16
144.96
144.42
+3.88%
80,632
1.44
Jan 30, 2026
137.32
140.15
136.06
139.54
139.02
+0.68%
73,761
1.32
Jan 29, 2026
136.55
138.60
134.17
138.60
138.08
+2.00%
61,854
1.11
Jan 28, 2026
138.46
138.80
135.55
135.88
135.37
-1.81%
43,841
0.77
Jan 27, 2026
139.04
141.19
136.69
138.39
137.87
-0.62%
61,950
1.09
Jan 26, 2026
136.58
139.36
135.03
139.25
138.73
+1.41%
75,546
1.32
Jan 23, 2026
135.35
142.12
135.35
137.32
136.81
+1.10%
169,262
3.04
Jan 22, 2026
135.48
138.01
128.03
135.82
135.31
+0.10%
66,074
1.19
Jan 21, 2026
127.86
135.90
126.95
135.68
135.17
+5.64%
84,606
1.54
Jan 20, 2026
128.14
129.33
127.95
128.44
127.95
-0.89%
38,291
0.69
Jan 19, 2026
129.34
131.27
129.04
129.59
129.11
0.00%
0
0.00
Rows: