BFC | Bank First | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Bank First (BFC)

NASDAQ

$152.43+$2.93 (+1.96%)

Price as of Oct 02, 2026 4:19 PM EDT

$1.7B
Market Cap
22.03%
1-Year Change
Banks - Regional
Industry

1 Month
-0.15%

Low Price$148.39

High Price$155.61
3 Months
-1.89%

Low Price$144.59

High Price$157.79
1 Year
+22.03%

Low Price$117.30

High Price$157.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	148.26	149.64	146.71	149.50	+0.46%	58,164
09/30/2026	149.90	150.98	148.15	148.81	-0.63%	60,501
09/29/2026	150.77	152.19	149.18	149.75	-0.87%	84,886
09/28/2026	152.13	152.13	150.72	151.06	-0.70%	56,812
09/25/2026	150.52	152.49	150.52	152.13	+1.20%	86,126
09/24/2026	149.65	151.11	149.02	150.32	+1.30%	43,693
09/23/2026	150.23	151.54	148.23	148.39	-1.22%	80,941
09/23/2026	$0.60 Dividend
09/22/2026	152.20	152.42	149.31	150.23	-0.47%	93,239
09/21/2026	151.27	151.82	150.75	150.94	-0.45%	33,458
09/18/2026	150.80	151.85	148.95	151.61	+0.08%	115,330
09/17/2026	151.47	153.52	150.24	151.49	+1.04%	57,674
09/16/2026	152.39	152.89	148.42	149.94	-2.09%	59,806
09/15/2026	152.73	153.94	151.38	153.14	+0.34%	56,819
09/14/2026	153.62	154.56	151.81	152.62	-0.76%	51,352
09/11/2026	156.24	157.01	153.20	153.80	-0.53%	54,532
09/10/2026	152.76	155.23	151.84	154.62	+1.15%	81,716
09/09/2026	153.40	154.24	152.76	152.87	-1.03%	82,128
09/08/2026	154.79	156.31	153.60	154.46	-0.74%	57,721
09/04/2026	153.12	156.15	153.12	155.61	+0.90%	60,673
09/03/2026	153.59	156.03	153.59	154.21	+0.78%	67,066
09/02/2026	149.96	153.63	149.59	153.02	+2.20%	86,982
09/01/2026	149.60	151.68	147.73	149.73	-0.22%	100,008
08/31/2026	153.97	153.97	150.01	150.06	-1.41%	69,005
08/28/2026	151.70	153.45	151.11	152.20	+0.63%	52,694
08/27/2026	152.12	152.43	150.11	151.25	-1.20%	82,490
08/26/2026	152.94	153.78	151.81	153.08	+0.46%	66,296
08/25/2026	153.76	153.83	150.61	152.38	-0.71%	69,664
08/24/2026	152.53	154.06	150.66	153.47	+0.87%	121,600
08/21/2026	152.84	154.58	150.81	152.15	+0.29%	79,279
08/20/2026	149.64	152.06	148.32	151.71	+0.84%	94,837
08/19/2026	156.11	156.67	150.21	150.44	-3.17%	76,903
08/18/2026	157.05	157.05	154.82	155.36	-0.57%	58,261
08/17/2026	156.69	158.46	155.37	156.26	-0.71%	92,825
08/14/2026	157.93	158.36	155.28	157.37	-0.27%	39,540
08/13/2026	157.57	158.22	156.61	157.79	+0.94%	43,510
08/12/2026	156.16	158.23	155.84	156.33	+0.01%	73,453
08/11/2026	153.22	156.50	152.98	156.31	+2.62%	52,669
08/10/2026	152.01	152.73	150.27	152.31	-0.33%	46,071
08/07/2026	153.26	154.39	152.56	152.81	-0.99%	47,520
08/06/2026	156.82	156.82	153.59	154.33	-0.87%	95,146
08/05/2026	155.74	156.39	154.16	155.69	+0.15%	83,664
08/04/2026	154.67	156.20	153.12	155.46	+0.51%	63,505
08/03/2026	154.14	156.37	153.88	154.67	+1.67%	80,836
07/31/2026	150.22	153.81	148.35	152.13	+0.96%	75,942
07/30/2026	151.03	152.12	149.30	150.69	-0.32%	94,967
07/29/2026	150.64	152.46	149.88	151.18	+0.36%	62,874
07/28/2026	149.13	152.42	148.08	150.64	+1.73%	101,350
07/27/2026	150.93	152.45	146.88	148.08	-1.40%	114,218
07/24/2026	147.44	151.00	145.46	150.18	+2.30%	98,766
07/23/2026	145.11	147.91	143.04	146.80	+0.70%	129,703
07/22/2026	145.68	146.26	141.33	145.79	+0.53%	124,577
07/21/2026	144.46	146.15	142.28	145.02	-0.15%	88,818
07/21/2026	$2.45 Earnings
07/20/2026	145.69	146.55	137.42	145.24	-0.55%	171,941
07/17/2026	151.42	153.22	144.73	146.05	-4.29%	177,068
07/16/2026	147.30	153.27	146.82	152.60	+3.89%	124,385
07/15/2026	146.12	147.81	144.97	146.88	+0.74%	97,291
07/14/2026	146.47	147.20	144.93	145.80	-0.38%	60,756
07/13/2026	147.36	147.96	145.50	146.36	-0.28%	91,753
07/10/2026	146.23	147.39	145.50	146.76	+0.46%	49,641
07/09/2026	144.53	147.55	144.53	146.09	+1.03%	68,650
07/08/2026	148.98	149.95	143.88	144.59	-2.94%	138,331
07/07/2026	150.94	151.41	148.94	148.98	-1.15%	63,640
07/06/2026	152.12	152.94	148.21	150.71	-0.32%	115,363
07/02/2026	153.48	153.48	149.63	151.20	-0.78%	63,026
07/01/2026	147.86	153.68	146.46	152.38	+3.13%	119,759
06/30/2026	147.22	148.41	146.61	147.76	+0.37%	76,825
06/29/2026	146.99	147.74	144.79	147.22	-0.07%	107,860
06/26/2026	144.64	147.71	144.47	147.32	+2.08%	239,684
06/25/2026	145.55	146.01	142.81	144.32	-1.05%	90,286
06/24/2026	143.35	145.86	142.68	145.86	+1.62%	91,261
06/24/2026	$0.55 Dividend
06/23/2026	142.21	143.89	141.53	143.54	+1.29%	91,455
06/22/2026	141.58	143.08	138.77	141.71	+0.10%	64,796
06/18/2026	142.17	143.42	140.45	141.57	+0.91%	166,813
06/17/2026	142.63	145.34	139.20	140.29	-2.23%	99,951
06/16/2026	142.71	144.71	141.92	143.49	+1.18%	67,561
06/15/2026	143.95	145.70	136.69	141.82	-1.54%	100,868
06/12/2026	143.80	145.00	143.16	144.03	+0.81%	83,462
06/11/2026	143.47	144.11	141.69	142.87	+0.11%	56,319
06/10/2026	143.49	145.02	142.13	142.71	+0.09%	139,117
06/09/2026	141.16	144.72	139.12	142.58	+1.43%	132,960
06/08/2026	139.92	141.46	139.62	140.58	+0.95%	63,299
06/05/2026	138.92	141.39	137.98	139.25	+0.31%	81,795
06/04/2026	137.07	139.68	136.65	138.82	+2.54%	62,580
06/03/2026	138.49	140.22	134.81	135.39	-2.45%	119,210
06/02/2026	136.01	140.38	136.01	138.78	+1.52%	104,192
06/01/2026	136.83	137.62	133.19	136.70	-0.90%	123,052
05/29/2026	139.57	140.77	137.68	137.94	-1.29%	131,493
05/28/2026	138.31	139.74	136.26	139.74	+1.04%	96,471
05/27/2026	140.70	141.07	138.01	138.30	-1.74%	109,518
05/26/2026	140.96	142.39	138.84	140.75	-0.01%	94,040
05/22/2026	141.56	142.74	138.91	140.77	-0.35%	101,887
05/21/2026	141.05	141.89	137.96	141.26	-0.48%	195,915
05/20/2026	142.43	145.21	138.91	141.94	-0.22%	169,898
05/19/2026	142.35	143.89	140.88	142.26	-0.20%	90,166
05/18/2026	140.24	143.26	140.24	142.54	+1.79%	101,455
05/15/2026	142.33	142.33	139.80	140.04	-1.83%	50,612
05/14/2026	143.27	144.86	141.88	142.65	+0.16%	45,339