BFC
Bank First (BFC)
NASDAQ
$144.10+$1.28 (+0.90%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $1.6B
    Market Cap
  • 26.34%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.67%
    Low Price$136.45
    High Price$145.16
  • 3 Months
    +10.00%
    Low Price$131.93
    High Price$148.67
  • 1 Year
    +26.34%
    Low Price$114.02
    High Price$151.84
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
142.69
144.20
139.86
142.82
+0.10%
64,796
06/18/2026
143.28
144.54
141.55
142.68
+0.91%
166,813
06/17/2026
143.75
146.48
140.29
141.39
-2.23%
99,951
06/16/2026
143.83
145.84
143.03
144.61
+1.18%
67,561
06/15/2026
145.08
146.84
137.76
142.93
-1.54%
100,868
06/12/2026
144.93
146.13
144.28
145.16
+0.81%
83,462
06/11/2026
144.59
145.24
142.80
143.99
+0.11%
56,319
06/10/2026
144.61
146.15
143.24
143.83
+0.09%
139,117
06/09/2026
142.26
145.85
140.21
143.70
+1.43%
132,960
06/08/2026
141.01
142.57
140.71
141.68
+0.95%
63,299
06/05/2026
140.01
142.50
139.06
140.34
+0.31%
81,795
06/04/2026
138.14
140.77
137.72
139.91
+2.54%
62,580
06/03/2026
139.57
141.32
135.87
136.45
-2.45%
119,210
06/02/2026
137.07
141.48
137.07
139.87
+1.52%
104,192
06/01/2026
137.90
138.70
134.23
137.77
-0.90%
123,052
05/29/2026
140.66
141.88
138.76
139.02
-1.29%
131,493
05/28/2026
139.39
140.83
137.33
140.83
+1.04%
96,471
05/27/2026
141.80
142.17
139.09
139.38
-1.74%
109,518
05/26/2026
142.06
143.50
139.93
141.85
-0.01%
94,040
05/22/2026
142.67
143.86
140.00
141.87
-0.35%
101,887
05/21/2026
142.15
143.00
139.04
142.37
-0.48%
195,915
05/20/2026
143.54
146.35
140.00
143.05
-0.22%
169,898
05/19/2026
143.46
145.02
141.99
143.37
-0.20%
90,166
05/18/2026
141.34
144.38
141.34
143.66
+1.79%
101,455
05/15/2026
143.44
143.44
140.89
141.14
-1.83%
50,612
05/14/2026
144.39
145.99
143.00
143.77
+0.16%
45,339
05/13/2026
144.04
144.74
141.99
143.54
-0.52%
100,426
05/12/2026
144.51
144.99
140.69
144.29
-0.15%
94,985
05/11/2026
146.79
146.79
144.32
144.51
-1.44%
58,534
05/08/2026
145.00
146.76
144.53
146.62
+1.12%
53,584
05/07/2026
146.13
147.77
144.78
145.00
-0.51%
60,751
05/06/2026
146.27
147.17
144.73
145.75
+0.05%
93,656
05/05/2026
144.32
147.66
142.63
145.68
+1.29%
64,349
05/04/2026
141.93
144.60
140.25
143.82
+0.74%
99,409
05/01/2026
145.30
145.90
142.11
142.76
-1.75%
153,774
04/30/2026
143.57
146.49
141.25
145.31
+0.35%
105,905
04/29/2026
147.50
148.02
143.59
144.81
-2.60%
82,575
04/28/2026
146.84
149.99
143.73
148.67
+2.09%
73,239
04/27/2026
144.19
149.50
142.94
145.62
+0.99%
79,619
04/24/2026
142.43
144.69
139.28
144.19
+1.66%
104,905
04/23/2026
140.01
142.19
139.04
141.83
+2.04%
75,007
04/22/2026
140.24
140.24
137.11
138.99
-0.60%
57,526
04/21/2026
138.81
141.46
138.81
139.83
+0.58%
66,641
04/20/2026
139.13
140.73
134.28
139.03
-1.31%
74,241
04/17/2026
143.67
148.53
137.38
140.87
-1.28%
166,628
04/16/2026
141.83
143.06
141.06
142.69
+0.03%
66,114
04/16/2026
$2.24 Earnings
04/15/2026
142.48
142.99
139.34
142.65
+0.09%
85,126
04/14/2026
141.33
142.90
138.71
142.52
+0.54%
75,545
04/13/2026
143.06
143.23
140.74
141.75
-1.32%
112,091
04/10/2026
143.05
143.73
141.70
143.64
-0.68%
74,020
04/09/2026
140.11
145.74
139.48
144.62
+2.49%
80,924
04/08/2026
141.68
144.07
139.47
141.10
+1.69%
148,617
04/07/2026
136.74
138.81
136.21
138.76
+0.81%
109,820
04/06/2026
136.49
138.40
135.07
137.64
+0.47%
100,370
04/02/2026
135.50
137.51
134.65
136.99
+0.62%
36,274
04/01/2026
135.84
138.37
135.84
136.15
+0.81%
70,454
03/31/2026
134.40
135.32
132.56
135.06
+1.21%
123,283
03/30/2026
133.28
133.86
132.07
133.45
+1.15%
54,393
03/27/2026
131.79
133.09
130.92
131.93
-0.54%
43,011
03/26/2026
131.14
133.15
129.81
132.64
+0.06%
39,888
03/25/2026
134.20
134.83
130.47
132.56
-0.46%
46,873
03/25/2026
$0.50 Dividend
03/24/2026
131.19
134.05
131.19
133.17
+0.75%
77,128
03/23/2026
133.19
136.55
131.86
132.18
+1.81%
90,058
03/20/2026
133.83
134.56
129.48
129.83
-2.91%
346,928
03/19/2026
131.56
134.61
129.64
133.73
+1.74%
115,142
03/18/2026
134.18
134.99
131.02
131.44
-2.72%
97,268
03/17/2026
136.39
137.74
134.58
135.11
-0.49%
84,277
03/16/2026
135.46
137.00
135.07
135.78
+0.63%
78,427
03/13/2026
134.83
138.31
134.51
134.93
+0.53%
145,891
03/12/2026
131.01
136.44
129.98
134.22
+0.34%
156,092
03/11/2026
134.93
136.56
132.67
133.77
-1.76%
107,074
03/10/2026
134.47
140.42
134.02
136.16
+0.51%
167,466
03/09/2026
134.89
136.67
130.90
135.47
-0.25%
146,058
03/06/2026
132.57
135.87
130.55
135.81
-0.18%
131,035
03/05/2026
137.74
138.25
134.65
136.06
-1.85%
86,706
03/04/2026
138.79
139.67
136.90
138.62
+0.84%
78,526
03/03/2026
135.17
137.83
134.00
137.47
-0.19%
72,668
03/02/2026
131.81
138.12
131.33
137.73
+2.66%
79,957
02/27/2026
136.94
137.08
133.06
134.17
-3.86%
113,497
02/26/2026
142.22
142.66
139.25
139.56
-1.31%
94,131
02/25/2026
139.46
141.42
138.66
141.41
+1.82%
72,632
02/24/2026
139.88
140.22
137.04
138.88
-0.51%
103,129
02/23/2026
142.68
143.80
137.60
139.59
-2.00%
154,576
02/20/2026
141.34
142.44
139.44
142.44
+0.78%
143,574
02/19/2026
143.05
144.05
140.30
141.34
-1.70%
115,494
02/18/2026
146.52
148.72
143.23
143.78
-1.70%
75,278
02/17/2026
145.45
149.07
144.44
146.27
+0.56%
92,132
02/13/2026
144.29
146.61
143.41
145.45
+0.57%
67,721
02/12/2026
147.45
150.17
143.77
144.63
-1.24%
116,558
02/11/2026
149.37
151.17
144.93
146.44
-1.90%
126,562
02/10/2026
151.27
152.28
147.60
149.28
-1.32%
51,064
02/09/2026
150.39
152.42
150.39
151.27
+0.22%
65,933
02/06/2026
149.21
151.98
148.40
150.94
+2.19%
70,451
02/05/2026
146.68
150.09
146.11
147.72
+0.03%
77,075
02/04/2026
146.75
149.44
146.75
147.68
+1.26%
109,722
02/03/2026
143.88
146.36
142.60
145.83
+0.98%
124,605
02/02/2026
140.01
144.99
139.64
144.42
+3.88%
80,632
01/30/2026
136.81
139.63
135.55
139.02
+0.68%
73,761