BFC
Bank First (BFC)
NASDAQ
$147.35+$0.41 (+0.28%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $1.7B
    Market Cap
  • 24.62%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +2.84%
    Low Price$141.39
    High Price$152.99
  • 3 Months
    +2.97%
    Low Price$136.45
    High Price$152.99
  • 1 Year
    +24.62%
    Low Price$115.55
    High Price$152.99
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
147.95
148.55
146.08
146.94
-0.28%
91,753
07/10/2026
146.81
147.98
146.08
147.35
+0.46%
49,641
07/09/2026
145.11
148.14
145.11
146.67
+1.03%
68,650
07/08/2026
149.57
150.55
144.45
145.17
-2.94%
138,331
07/07/2026
151.54
152.01
149.53
149.57
-1.15%
63,640
07/06/2026
152.73
153.56
148.80
151.31
-0.32%
115,363
07/02/2026
154.09
154.09
150.23
151.80
-0.78%
63,026
07/01/2026
148.45
154.29
147.05
152.99
+3.13%
119,759
06/30/2026
147.81
149.00
147.20
148.35
+0.37%
76,825
06/29/2026
147.58
148.33
145.37
147.81
-0.07%
107,860
06/26/2026
145.22
148.30
145.05
147.91
+2.08%
239,684
06/25/2026
146.13
146.59
143.38
144.90
-1.05%
90,286
06/24/2026
143.92
146.44
143.25
146.44
+1.62%
91,261
06/24/2026
$0.55 Dividend
06/23/2026
142.78
144.47
142.10
144.11
+1.29%
91,455
06/22/2026
142.15
143.65
139.33
142.28
+0.10%
64,796
06/18/2026
142.74
143.99
141.01
142.14
+0.91%
166,813
06/17/2026
143.20
145.92
139.76
140.85
-2.23%
99,951
06/16/2026
143.28
145.29
142.49
144.06
+1.18%
67,561
06/15/2026
144.53
146.28
137.24
142.39
-1.54%
100,868
06/12/2026
144.38
145.57
143.73
144.61
+0.81%
83,462
06/11/2026
144.04
144.69
142.26
143.44
+0.11%
56,319
06/10/2026
144.06
145.59
142.70
143.28
+0.09%
139,117
06/09/2026
141.72
145.30
139.67
143.15
+1.43%
132,960
06/08/2026
140.47
142.03
140.18
141.14
+0.95%
63,299
06/05/2026
139.48
141.96
138.53
139.81
+0.31%
81,795
06/04/2026
137.61
140.23
137.20
139.38
+2.54%
62,580
06/03/2026
139.04
140.78
135.35
135.93
-2.45%
119,210
06/02/2026
136.55
140.94
136.55
139.34
+1.52%
104,192
06/01/2026
137.38
138.17
133.72
137.25
-0.90%
123,052
05/29/2026
140.13
141.34
138.23
138.49
-1.29%
131,493
05/28/2026
138.86
140.29
136.80
140.29
+1.04%
96,471
05/27/2026
141.26
141.63
138.56
138.85
-1.74%
109,518
05/26/2026
141.52
142.95
139.40
141.31
-0.01%
94,040
05/22/2026
142.13
143.31
139.47
141.33
-0.35%
101,887
05/21/2026
141.61
142.46
138.51
141.83
-0.48%
195,915
05/20/2026
142.99
145.79
139.47
142.51
-0.22%
169,898
05/19/2026
142.91
144.47
141.45
142.82
-0.20%
90,166
05/18/2026
140.80
143.83
140.80
143.11
+1.79%
101,455
05/15/2026
142.89
142.89
140.35
140.60
-1.83%
50,612
05/14/2026
143.84
145.43
142.45
143.22
+0.16%
45,339
05/13/2026
143.49
144.19
141.45
142.99
-0.52%
100,426
05/12/2026
143.96
144.44
140.16
143.74
-0.15%
94,985
05/11/2026
146.23
146.23
143.77
143.96
-1.44%
58,534
05/08/2026
144.45
146.20
143.98
146.06
+1.12%
53,584
05/07/2026
145.57
147.21
144.23
144.45
-0.51%
60,751
05/06/2026
145.71
146.61
144.18
145.20
+0.05%
93,656
05/05/2026
143.77
147.10
142.09
145.13
+1.29%
64,349
05/04/2026
141.39
144.05
139.72
143.27
+0.74%
99,409
05/01/2026
144.75
145.35
141.56
142.22
-1.75%
153,774
04/30/2026
143.02
145.93
140.71
144.76
+0.35%
105,905
04/29/2026
146.94
147.46
143.04
144.26
-2.60%
82,575
04/28/2026
146.28
149.42
143.18
148.10
+2.09%
73,239
04/27/2026
143.64
148.93
142.40
145.07
+0.99%
79,619
04/24/2026
141.89
144.14
138.75
143.64
+1.66%
104,905
04/23/2026
139.48
141.65
138.51
141.29
+2.04%
75,007
04/22/2026
139.71
139.71
136.59
138.46
-0.60%
57,526
04/21/2026
138.28
140.92
138.28
139.30
+0.58%
66,641
04/20/2026
138.60
140.20
133.77
138.50
-1.31%
74,241
04/17/2026
143.12
147.96
136.86
140.33
-1.28%
166,628
04/16/2026
141.29
142.52
140.52
142.15
+0.03%
66,114
04/16/2026
$2.24 Earnings
04/15/2026
141.94
142.45
138.81
142.11
+0.09%
85,126
04/14/2026
140.79
142.35
138.18
141.98
+0.54%
75,545
04/13/2026
142.52
142.69
140.20
141.21
-1.32%
112,091
04/10/2026
142.50
143.18
141.16
143.09
-0.68%
74,020
04/09/2026
139.58
145.18
138.95
144.07
+2.49%
80,924
04/08/2026
141.14
143.52
138.94
140.56
+1.69%
148,617
04/07/2026
136.22
138.28
135.69
138.23
+0.81%
109,820
04/06/2026
135.97
137.87
134.56
137.12
+0.47%
100,370
04/02/2026
134.98
136.99
134.14
136.47
+0.62%
36,274
04/01/2026
135.32
137.84
135.32
135.63
+0.81%
70,454
03/31/2026
133.89
134.81
132.06
134.55
+1.21%
123,283
03/30/2026
132.77
133.35
131.57
132.94
+1.15%
54,393
03/27/2026
131.29
132.58
130.42
131.43
-0.54%
43,011
03/26/2026
130.64
132.64
129.32
132.14
+0.06%
39,888
03/25/2026
133.69
134.32
129.97
132.06
-0.46%
46,873
03/25/2026
$0.50 Dividend
03/24/2026
130.69
133.54
130.69
132.66
+0.75%
77,128
03/23/2026
132.68
136.03
131.36
131.68
+1.81%
90,058
03/20/2026
133.32
134.05
128.99
129.34
-2.91%
346,928
03/19/2026
131.06
134.10
129.15
133.22
+1.74%
115,142
03/18/2026
133.67
134.48
130.52
130.94
-2.72%
97,268
03/17/2026
135.87
137.22
134.07
134.60
-0.49%
84,277
03/16/2026
134.95
136.47
134.56
135.26
+0.63%
78,427
03/13/2026
134.32
137.78
134.00
134.42
+0.53%
145,891
03/12/2026
130.51
135.92
129.49
133.71
+0.34%
156,092
03/11/2026
134.42
136.04
132.17
133.26
-1.76%
107,074
03/10/2026
133.95
139.89
133.51
135.64
+0.51%
167,466
03/09/2026
134.38
136.15
130.40
134.96
-0.25%
146,058
03/06/2026
132.07
135.35
130.05
135.29
-0.18%
131,035
03/05/2026
137.22
137.73
134.14
135.54
-1.85%
86,706
03/04/2026
138.26
139.13
136.38
138.09
+0.84%
78,526
03/03/2026
134.66
137.31
133.49
136.95
-0.19%
72,668
03/02/2026
131.30
137.60
130.83
137.21
+2.66%
79,957
02/27/2026
136.42
136.55
132.55
133.66
-3.86%
113,497
02/26/2026
141.68
142.12
138.72
139.03
-1.31%
94,131
02/25/2026
138.93
140.89
138.13
140.87
+1.82%
72,632
02/24/2026
139.35
139.69
136.51
138.35
-0.51%
103,129
02/23/2026
142.14
143.25
137.08
139.06
-2.00%
154,576