Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

88.20 -0.51 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 87.35 87.35 86.34 86.96 20,244 +0.66(+0.76%)
Jul 28, 2023 86.24 86.90 85.67 86.30 20,358 +0.33(+0.39%)
Jul 27, 2023 86.79 86.85 85.78 85.97 17,147 -0.91(-1.04%)
Jul 26, 2023 85.40 87.23 85.40 86.88 18,765 +1.48(+1.73%)
Jul 25, 2023 85.13 85.98 85.06 85.40 16,236 -0.18(-0.21%)
Jul 24, 2023 86.31 86.93 85.05 85.58 16,706 -0.72(-0.83%)
Jul 21, 2023 86.93 87.43 85.96 86.30 26,667 -0.24(-0.27%)
Jul 20, 2023 84.73 86.53 84.46 86.53 53,763 +1.90(+2.24%)
Jul 19, 2023 85.72 88.33 84.28 84.63 32,135 -0.01(-0.01%)
Jul 18, 2023 84.01 85.04 84.01 84.64 82,709 -0.13(-0.15%)
Jul 17, 2023 83.17 85.13 83.17 84.77 18,441 +3.03(+3.71%)
Jul 14, 2023 81.30 82.14 80.80 81.74 18,435 +0.46(+0.57%)
Jul 13, 2023 80.11 81.37 79.72 81.28 18,176 +1.42(+1.77%)
Jul 12, 2023 80.83 82.08 79.78 79.86 24,555 -0.28(-0.34%)
Jul 11, 2023 82.82 82.82 79.55 80.13 37,254 -2.31(-2.81%)
Jul 10, 2023 81.52 83.63 81.52 82.45 23,496 +0.33(+0.41%)
Jul 07, 2023 81.66 83.29 81.66 82.11 14,927 +0.89(+1.09%)
Jul 06, 2023 83.44 83.44 81.23 81.23 17,388 -2.45(-2.93%)
Jul 05, 2023 82.72 84.59 81.95 83.68 21,019 +0.93(+1.12%)
Jul 03, 2023 81.88 83.11 81.88 82.75 6,218 +0.87(+1.06%)
Jun 30, 2023 81.92 82.40 81.41 81.89 21,526 -0.88(-1.06%)
Jun 29, 2023 82.01 84.34 82.01 82.76 17,155 +0.92(+1.12%)
Jun 28, 2023 81.24 82.30 80.06 81.85 15,968 +0.23(+0.28%)
Jun 27, 2023 82.67 82.91 81.43 81.62 25,309 -0.24(-0.29%)
Jun 26, 2023 81.67 83.19 80.68 81.86 41,937 -0.20(-0.24%)
Jun 23, 2023 81.96 84.22 81.34 82.05 231,490 -0.92(-1.10%)
Jun 22, 2023 84.72 84.72 81.90 82.97 24,637 -2.41(-2.82%)
Jun 21, 2023 85.50 87.01 85.38 85.38 25,894 +0.05(+0.06%)
Jun 20, 2023 84.72 85.33 83.97 85.33 22,510 +1.30(+1.55%)
Jun 16, 2023 87.50 88.26 84.03 84.03 72,392 -2.74(-3.15%)
Jun 15, 2023 87.26 87.91 86.35 86.77 19,569 +19.98(+29.91%)
May 08, 2023 67.67 67.67 66.34 66.79 11,075 -0.85(-1.26%)
May 05, 2023 66.81 68.11 66.72 67.64 15,753 +1.50(+2.27%)
May 04, 2023 64.94 66.21 63.75 66.14 20,432 +0.59(+0.90%)
May 03, 2023 65.41 67.64 65.37 65.55 21,745 +0.45(+0.69%)
May 02, 2023 67.08 67.08 63.80 65.10 19,143 -2.08(-3.09%)
May 01, 2023 67.23 67.23 66.25 67.18 15,654 +0.11(+0.16%)
Apr 28, 2023 68.63 68.63 66.71 67.07 20,688 +0.54(+0.81%)
Apr 27, 2023 66.68 66.83 65.81 66.53 15,082 +0.75(+1.13%)
Apr 26, 2023 64.27 65.79 64.27 65.79 15,917 +0.80(+1.24%)
Apr 25, 2023 65.60 67.53 63.97 64.98 13,971 -1.10(-1.66%)
Apr 24, 2023 66.90 66.90 65.86 66.08 10,513 -0.60(-0.90%)
Apr 21, 2023 65.99 66.69 65.52 66.68 22,785 +0.54(+0.82%)
Apr 20, 2023 66.94 66.94 65.19 66.14 13,418 -0.39(-0.59%)
Apr 19, 2023 65.64 67.08 65.64 66.53 14,295 +0.57(+0.86%)
Apr 18, 2023 68.00 68.00 65.97 65.97 12,762 -2.21(-3.24%)
Apr 17, 2023 68.30 68.80 66.52 68.17 23,412 +0.99(+1.47%)
Apr 14, 2023 66.99 67.43 66.29 67.18 18,436 -1.34(-1.96%)
Apr 13, 2023 68.23 68.77 67.82 68.53 17,602 +0.56(+0.82%)
Apr 12, 2023 67.63 68.28 67.63 67.97 11,022 -1.12(-1.62%)
Apr 11, 2023 69.14 69.38 68.50 69.08 22,568 +0.20(+0.28%)
Apr 10, 2023 66.42 69.47 66.36 68.89 46,884 +2.28(+3.42%)
Apr 06, 2023 67.38 67.68 66.31 66.61 17,713 -0.19(-0.28%)
Apr 05, 2023 67.34 73.50 65.78 66.80 17,616 -0.32(-0.48%)
Apr 04, 2023 72.00 72.58 66.79 67.12 33,413 -5.45(-7.51%)
Apr 03, 2023 71.75 73.06 71.06 72.58 38,572 +0.41(+0.57%)
Mar 31, 2023 70.65 72.32 70.39 72.16 57,587 +2.00(+2.85%)
Mar 30, 2023 70.61 70.61 68.85 70.16 26,440 -0.89(-1.26%)
Mar 29, 2023 72.40 72.67 66.75 71.06 32,113 -1.36(-1.88%)
Mar 28, 2023 71.89 72.61 71.79 72.42 36,338 -0.03(-0.04%)
Mar 27, 2023 73.30 73.30 72.04 72.45 26,249 -0.12(-0.16%)
Mar 24, 2023 71.78 73.03 71.52 72.57 44,313 +0.72(+1.00%)
Mar 23, 2023 71.98 72.91 71.38 71.85 24,417 -1.28(-1.76%)
Mar 22, 2023 73.53 73.82 72.29 73.14 39,091 -0.40(-0.55%)
Mar 21, 2023 74.76 76.59 72.90 73.54 52,319 -0.24(-0.32%)
Mar 20, 2023 72.39 74.11 72.30 73.77 51,143 +1.89(+2.62%)
Mar 17, 2023 71.46 75.89 70.85 71.89 86,488 -0.09(-0.12%)
Mar 16, 2023 69.76 72.79 66.21 71.97 47,758 +1.20(+1.70%)
Mar 15, 2023 69.54 70.89 66.70 70.77 38,724 -0.19(-0.26%)
Mar 14, 2023 71.85 73.78 70.96 70.96 26,042 +1.00(+1.43%)
Mar 13, 2023 71.07 71.07 69.35 69.96 31,756 -2.77(-3.80%)
Mar 10, 2023 74.29 76.95 71.41 72.73 24,759 -2.44(-3.25%)
Mar 09, 2023 75.86 77.82 73.93 75.17 23,952 -0.93(-1.22%)
Mar 08, 2023 77.22 77.22 76.10 76.10 9,935 -1.52(-1.96%)
Mar 07, 2023 76.94 77.62 76.18 77.62 16,117 +1.04(+1.35%)
Mar 06, 2023 76.61 76.88 76.30 76.59 10,206 -0.44(-0.57%)
Mar 03, 2023 77.14 77.44 76.78 77.03 8,062 -0.81(-1.04%)
Mar 02, 2023 78.06 78.49 76.46 77.84 22,029 +0.09(+0.11%)
Mar 01, 2023 78.98 78.98 77.75 77.75 13,722 -1.95(-2.44%)
Feb 28, 2023 79.74 80.63 78.08 79.70 43,546 -0.09(-0.11%)
Feb 27, 2023 80.93 81.19 79.48 79.78 8,909 -0.77(-0.96%)
Feb 24, 2023 79.76 81.00 79.10 80.56 17,609 -0.09(-0.11%)
Feb 23, 2023 80.55 81.27 80.30 80.64 10,892 -0.28(-0.35%)
Feb 22, 2023 80.69 81.70 80.17 80.93 18,425 -0.09(-0.11%)
Feb 21, 2023 81.45 83.00 80.88 81.02 17,698 -1.14(-1.39%)
Feb 17, 2023 79.62 82.22 79.62 82.16 22,985 +3.20(+4.05%)
Feb 16, 2023 78.45 79.53 78.45 78.96 24,096 +0.65(+0.84%)
Feb 15, 2023 76.63 78.31 76.63 78.31 10,754 +1.76(+2.30%)
Feb 14, 2023 78.01 78.01 76.55 76.55 8,598 -1.44(-1.84%)
Feb 13, 2023 76.95 77.99 76.95 77.99 13,357 +0.42(+0.54%)
Feb 10, 2023 76.74 77.86 76.43 77.57 12,650 +0.91(+1.19%)
Feb 09, 2023 76.33 76.66 75.82 76.66 15,152 -0.09(-0.11%)
Feb 08, 2023 78.25 78.25 76.74 76.74 8,177 -2.23(-2.82%)
Feb 07, 2023 77.73 79.11 76.75 78.97 19,795 +0.66(+0.84%)
Feb 06, 2023 79.37 79.37 77.90 78.32 11,936 -1.71(-2.14%)
Feb 03, 2023 79.61 80.34 78.52 80.03 18,027 +0.37(+0.47%)
Feb 02, 2023 78.70 79.66 78.21 79.66 14,918 +1.36(+1.74%)
Feb 01, 2023 78.34 79.31 77.54 78.30 20,585 +0.23(+0.30%)
Jan 31, 2023 76.28 78.61 76.28 78.06 23,766 +1.65(+2.16%)
Jan 30, 2023 75.51 77.22 75.50 76.41 13,172 +1.10(+1.47%)
Jan 27, 2023 75.32 75.88 75.04 75.31 12,380 -0.86(-1.13%)
Jan 26, 2023 77.58 77.58 75.94 76.17 10,889 -0.60(-0.78%)
Jan 25, 2023 75.44 77.21 75.24 76.76 16,099 +0.36(+0.47%)
Jan 24, 2023 76.55 76.88 75.61 76.40 8,209 +0.00(+0.00%)
Jan 23, 2023 76.25 76.59 76.25 76.40 14,827 -0.41(-0.53%)
Jan 20, 2023 77.28 77.28 75.28 76.81 18,716 +0.24(+0.32%)
Jan 19, 2023 77.35 78.02 75.99 76.57 20,218 -1.40(-1.79%)
Jan 18, 2023 84.21 84.21 77.51 77.97 31,206 -5.44(-6.53%)
Jan 17, 2023 85.90 86.28 82.52 83.41 22,562 -1.71(-2.01%)
Jan 13, 2023 86.35 86.97 84.87 85.12 12,440 -0.91(-1.06%)
Jan 12, 2023 84.10 86.77 84.07 86.03 22,362 +1.35(+1.59%)
Jan 11, 2023 85.04 85.46 84.03 84.68 17,821 -0.32(-0.38%)
Jan 10, 2023 85.60 85.60 84.63 85.00 11,103 +0.15(+0.17%)
Jan 09, 2023 86.69 86.69 84.86 84.86 19,282 -3.59(-4.06%)
Jan 06, 2023 86.85 88.44 86.85 88.44 12,435 +1.62(+1.87%)
Jan 05, 2023 87.87 87.87 86.59 86.82 14,974 -2.13(-2.40%)
Jan 04, 2023 89.83 91.05 88.78 88.95 13,646 -0.54(-0.60%)
Jan 03, 2023 90.78 90.78 88.72 89.49 15,703 -1.24(-1.37%)
Dec 30, 2022 91.48 91.48 89.87 90.73 10,579 -0.83(-0.91%)
Dec 29, 2022 89.76 91.56 89.75 91.56 13,101 +2.10(+2.35%)
Dec 28, 2022 90.44 90.44 89.16 89.46 10,638 -0.56(-0.62%)
Dec 27, 2022 89.80 90.66 89.66 90.02 9,921 -0.89(-0.98%)
Dec 23, 2022 88.71 91.78 88.71 90.91 15,513 +0.69(+0.77%)
Dec 22, 2022 90.51 90.51 88.71 90.21 42,745 -0.84(-0.92%)
Dec 21, 2022 89.78 91.71 89.78 91.06 13,198 +1.35(+1.50%)
Dec 20, 2022 89.62 91.47 89.62 89.71 18,808 +0.53(+0.59%)
Dec 19, 2022 88.67 90.25 88.27 89.18 22,495 +1.09(+1.24%)
Dec 16, 2022 89.05 89.72 87.67 88.09 194,073 -0.97(-1.09%)
Dec 15, 2022 92.43 92.43 88.94 89.06 26,829 -2.82(-3.07%)
Dec 14, 2022 93.28 95.18 91.88 91.88 26,391 -2.07(-2.20%)
Dec 13, 2022 94.40 96.00 93.73 93.95 22,869 +0.66(+0.71%)
Dec 12, 2022 94.38 94.38 93.04 93.28 19,260 -0.49(-0.52%)
Dec 09, 2022 93.99 94.74 92.79 93.77 16,076 -0.10(-0.10%)
Dec 08, 2022 93.80 94.91 93.80 93.87 16,620 +0.31(+0.33%)
Dec 07, 2022 93.44 93.79 92.44 93.56 13,801 +0.07(+0.07%)
Dec 06, 2022 94.59 95.35 93.06 93.49 15,068 -1.45(-1.53%)
Dec 05, 2022 95.23 95.53 93.00 94.94 47,554 +0.07(+0.07%)
Dec 02, 2022 93.50 95.35 92.85 94.87 16,328 +1.34(+1.43%)
Dec 01, 2022 92.94 94.42 92.40 93.54 8,033 +0.90(+0.97%)
Nov 30, 2022 90.77 93.09 87.39 92.64 40,930 +1.30(+1.42%)
Nov 29, 2022 95.16 95.16 91.00 91.34 18,283 -4.17(-4.37%)
Nov 28, 2022 96.00 96.00 94.37 95.51 17,535 -1.12(-1.16%)
Nov 25, 2022 96.32 97.32 96.32 96.64 7,437 +0.62(+0.65%)
Nov 23, 2022 96.07 96.60 95.27 96.01 13,428 -0.21(-0.22%)
Nov 22, 2022 94.65 96.74 94.65 96.23 19,564 +1.20(+1.26%)
Nov 21, 2022 91.20 95.03 91.20 95.03 35,448 +3.69(+4.05%)
Nov 18, 2022 92.07 92.22 90.25 91.33 12,951 +0.21(+0.24%)
Nov 17, 2022 90.11 91.12 88.73 91.12 14,422 +0.90(+0.99%)
Nov 16, 2022 90.46 90.46 89.17 90.22 11,949 +0.94(+1.05%)
Nov 15, 2022 88.13 89.29 88.13 89.29 12,844 +2.13(+2.44%)
Nov 14, 2022 89.13 89.72 85.89 87.16 24,388 -1.54(-1.74%)
Nov 11, 2022 90.53 90.82 88.52 88.70 15,296 -2.71(-2.96%)
Nov 10, 2022 88.03 91.41 87.98 91.41 19,916 +4.42(+5.08%)
Nov 09, 2022 86.13 87.25 86.13 86.99 10,681 +0.66(+0.77%)
Nov 08, 2022 88.13 88.24 86.33 86.33 18,855 -2.18(-2.47%)
Nov 07, 2022 86.08 88.96 86.08 88.52 12,022 +2.30(+2.67%)
Nov 04, 2022 84.97 87.00 84.91 86.21 17,165 +1.20(+1.41%)
Nov 03, 2022 84.13 85.79 84.13 85.02 8,865 +0.11(+0.13%)
Nov 02, 2022 84.37 86.24 84.37 84.91 20,791 -0.45(-0.53%)
Nov 01, 2022 83.76 86.10 83.65 85.36 11,468 +1.37(+1.64%)
Oct 31, 2022 83.84 84.32 83.15 83.98 16,112 +0.34(+0.41%)
Oct 28, 2022 78.50 83.84 78.50 83.64 12,363 +3.86(+4.84%)
Oct 27, 2022 80.75 80.75 79.78 79.78 5,217 +0.70(+0.89%)
Oct 26, 2022 78.66 79.48 78.66 79.08 7,925 +0.42(+0.53%)
Oct 25, 2022 79.38 79.47 78.02 78.66 14,443 -0.69(-0.87%)
Oct 24, 2022 79.76 80.32 78.84 79.35 7,833 -0.82(-1.02%)
Oct 21, 2022 78.45 80.37 78.45 80.17 10,520 +1.92(+2.45%)
Oct 20, 2022 77.89 78.25 77.51 78.25 6,834 +0.22(+0.29%)
Oct 19, 2022 77.99 78.96 76.43 78.03 14,304 -0.81(-1.03%)
Oct 18, 2022 78.96 80.42 77.90 78.84 19,516 +0.44(+0.56%)
Oct 17, 2022 76.38 78.40 76.09 78.40 23,215 +2.24(+2.94%)
Oct 14, 2022 77.99 78.47 75.85 76.15 8,926 -1.84(-2.36%)
Oct 13, 2022 74.84 78.22 74.84 78.00 14,521 +2.89(+3.84%)
Oct 12, 2022 75.97 76.04 75.11 75.11 6,136 -0.94(-1.23%)
Oct 11, 2022 75.90 76.42 75.01 76.05 11,108 +1.13(+1.51%)
Oct 10, 2022 73.96 75.52 73.96 74.92 9,798 +0.70(+0.95%)
Oct 07, 2022 75.85 75.85 74.10 74.21 8,404 -1.04(-1.39%)
Oct 06, 2022 76.62 76.85 75.26 75.26 10,074 -1.29(-1.68%)
Oct 05, 2022 74.85 76.93 74.70 76.54 18,053 +1.73(+2.31%)
Oct 04, 2022 75.36 75.36 74.64 74.82 10,440 +0.22(+0.30%)
Oct 03, 2022 74.45 75.05 74.45 74.59 12,004 +0.04(+0.05%)
Sep 30, 2022 74.40 76.15 74.40 74.56 14,835 +0.38(+0.51%)
Sep 29, 2022 75.97 75.97 74.09 74.18 9,598 -0.92(-1.22%)
Sep 28, 2022 74.51 75.81 74.32 75.09 15,895 +0.30(+0.40%)
Sep 27, 2022 75.96 75.96 74.38 74.79 10,309 -0.83(-1.10%)
Sep 26, 2022 76.30 76.30 75.33 75.62 16,309 -0.28(-0.37%)
Sep 23, 2022 76.09 76.52 75.54 75.90 10,378 -0.72(-0.94%)
Sep 22, 2022 76.22 76.82 76.06 76.62 9,819 -1.01(-1.31%)
Sep 21, 2022 78.25 78.79 77.45 77.64 12,471 -1.07(-1.36%)
Sep 20, 2022 78.46 78.71 76.49 78.71 41,010 +0.08(+0.10%)
Sep 19, 2022 76.91 78.70 76.91 78.63 37,494 +0.79(+1.01%)
Sep 16, 2022 76.53 77.90 74.89 77.84 45,617 +0.49(+0.63%)
Sep 15, 2022 75.84 77.42 75.73 77.36 34,027 +1.18(+1.54%)
Sep 14, 2022 74.12 76.18 74.12 76.18 30,284 +2.29(+3.10%)
Sep 13, 2022 73.83 75.45 73.83 73.89 14,468 -2.21(-2.90%)
Sep 12, 2022 77.24 78.25 75.71 76.09 17,955 -0.54(-0.71%)
Sep 09, 2022 75.65 76.64 75.20 76.64 12,225 +1.00(+1.32%)
Sep 08, 2022 75.64 76.99 75.25 75.64 10,403 -0.73(-0.95%)
Sep 07, 2022 77.47 77.47 75.39 76.37 11,498 +1.09(+1.45%)
Sep 06, 2022 77.31 77.31 74.97 75.28 10,739 -1.40(-1.83%)
Sep 02, 2022 77.84 79.00 76.68 76.68 17,393 -1.66(-2.12%)
Sep 01, 2022 79.11 79.69 77.39 78.34 16,679 -0.64(-0.81%)
Aug 31, 2022 76.97 79.68 76.97 78.98 31,227 +2.50(+3.27%)
Aug 30, 2022 77.66 77.86 76.05 76.48 10,325 -0.38(-0.49%)
Aug 29, 2022 77.37 79.36 76.86 76.86 3,989 -1.05(-1.35%)
Aug 26, 2022 77.78 78.99 76.46 77.91 29,557 -0.31(-0.40%)
Aug 25, 2022 76.17 78.22 76.17 78.22 8,855 +1.90(+2.50%)
Aug 24, 2022 77.48 77.94 75.99 76.32 12,486 -0.95(-1.23%)
Aug 23, 2022 77.92 78.34 77.27 77.27 11,391 -1.53(-1.94%)
Aug 22, 2022 78.82 79.19 78.66 78.80 8,282 -0.65(-0.82%)
Aug 19, 2022 78.88 80.33 78.88 79.45 13,991 -0.07(-0.09%)
Aug 18, 2022 78.28 79.58 77.37 79.51 10,171 +1.31(+1.68%)
Aug 17, 2022 79.20 79.20 77.98 78.20 5,369 -0.17(-0.21%)
Aug 16, 2022 77.78 79.53 77.53 78.37 10,553 -0.35(-0.44%)
Aug 15, 2022 76.52 79.37 76.35 78.72 12,069 +1.95(+2.54%)
Aug 12, 2022 74.29 76.77 74.29 76.76 8,492 +2.15(+2.88%)
Aug 11, 2022 73.17 74.81 73.17 74.62 6,670 +0.84(+1.13%)
Aug 10, 2022 74.34 74.34 73.65 73.78 7,940 -0.27(-0.37%)
Aug 09, 2022 73.70 74.05 73.32 74.05 7,783 -0.40(-0.54%)
Aug 08, 2022 73.48 74.58 72.81 74.45 21,626 +0.69(+0.94%)
Aug 05, 2022 74.85 74.85 73.40 73.76 17,443 -1.85(-2.44%)
Aug 04, 2022 76.00 76.00 75.61 75.61 5,486 -0.04(-0.05%)
Aug 03, 2022 75.14 75.65 75.07 75.65 6,333 +0.43(+0.57%)
Aug 02, 2022 76.48 76.48 74.47 75.22 6,924 +0.17(+0.22%)
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.