Skip to main content

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

78.55 -0.26 (-0.33%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 76.58 77.01 76.01 76.22 15,457 +0.10(+0.13%)
Sep 28, 2023 76.00 76.64 76.00 76.13 25,600 +0.50(+0.67%)
Sep 27, 2023 76.15 76.18 74.98 75.62 19,736 -0.24(-0.32%)
Sep 26, 2023 76.03 76.56 75.74 75.86 17,052 -0.73(-0.95%)
Sep 25, 2023 75.84 76.86 76.34 76.59 13,032 +0.58(+0.76%)
Sep 22, 2023 75.98 76.42 75.98 76.02 9,089 -0.82(-1.07%)
Sep 21, 2023 76.10 77.31 75.74 76.84 10,078 +0.30(+0.40%)
Sep 20, 2023 77.05 77.66 76.38 76.53 12,906 +0.45(+0.59%)
Sep 19, 2023 76.89 77.43 75.60 76.08 17,785 +0.00(+0.00%)
Sep 18, 2023 77.76 77.76 75.90 76.08 23,277 -0.94(-1.22%)
Sep 15, 2023 76.85 77.66 76.26 77.02 125,312 +0.24(+0.32%)
Sep 14, 2023 78.43 78.43 75.92 76.78 20,076 +0.58(+0.76%)
Sep 13, 2023 77.13 77.13 76.20 76.20 15,683 -1.13(-1.46%)
Sep 12, 2023 76.74 78.04 76.74 77.33 13,098 +0.92(+1.20%)
Sep 11, 2023 77.46 78.02 75.78 76.42 18,422 -0.60(-0.77%)
Sep 08, 2023 77.77 77.87 76.89 77.01 17,373 -0.08(-0.10%)
Sep 07, 2023 77.30 78.70 76.21 77.09 21,281 -0.12(-0.15%)
Sep 06, 2023 77.77 77.85 77.20 77.21 18,657 -1.47(-1.87%)
Sep 05, 2023 77.27 79.30 77.27 78.68 25,543 +0.90(+1.16%)
Sep 01, 2023 76.44 78.10 76.44 77.78 20,557 +1.97(+2.60%)
Aug 31, 2023 75.90 76.14 74.87 75.81 22,960 +1.26(+1.69%)
Aug 30, 2023 76.41 76.49 74.55 74.55 15,869 -1.60(-2.10%)
Aug 29, 2023 77.17 77.17 75.60 76.15 11,754 -1.02(-1.32%)
Aug 28, 2023 76.75 77.30 76.36 77.17 9,996 +1.00(+1.31%)
Aug 25, 2023 76.94 76.94 76.07 76.17 6,838 -0.03(-0.04%)
Aug 24, 2023 75.97 76.80 75.97 76.20 6,730 -0.24(-0.32%)
Aug 23, 2023 76.48 76.60 75.77 76.45 12,403 +0.24(+0.32%)
Aug 22, 2023 76.93 77.05 75.24 76.20 15,328 -1.12(-1.45%)
Aug 21, 2023 78.12 78.56 77.31 77.32 10,531 -0.88(-1.12%)
Aug 18, 2023 77.88 80.11 77.88 78.20 21,523 -0.01(-0.01%)
Aug 17, 2023 78.12 78.49 77.88 78.21 10,952 +0.58(+0.74%)
Aug 16, 2023 78.30 78.54 77.64 77.64 14,389 -1.23(-1.56%)
Aug 15, 2023 80.14 80.32 78.75 78.87 9,680 -2.26(-2.78%)
Aug 14, 2023 81.05 81.91 80.58 81.12 10,741 -0.44(-0.54%)
Aug 11, 2023 81.52 81.82 81.31 81.56 14,338 +0.54(+0.66%)
Aug 10, 2023 82.57 82.57 80.45 81.03 13,285 -1.71(-2.07%)
Aug 09, 2023 83.31 83.95 82.42 82.73 15,819 -0.39(-0.47%)
Aug 08, 2023 84.97 84.97 82.89 83.12 31,580 -2.34(-2.74%)
Aug 07, 2023 85.11 85.94 84.88 85.47 15,200 +0.06(+0.07%)
Aug 04, 2023 85.45 85.94 85.01 85.41 12,647 -0.21(-0.24%)
Aug 03, 2023 86.15 86.67 85.62 85.62 15,194 -0.42(-0.49%)
Aug 02, 2023 86.40 86.57 85.14 86.03 21,577 -0.54(-0.62%)
Aug 01, 2023 85.95 86.91 85.68 86.57 27,777 +0.28(+0.33%)
Jul 31, 2023 86.67 86.67 85.67 86.29 20,403 +0.65(+0.76%)
Jul 28, 2023 85.57 86.22 85.00 85.63 20,517 +0.33(+0.39%)
Jul 27, 2023 86.11 86.17 85.12 85.30 17,282 -0.90(-1.04%)
Jul 26, 2023 84.74 86.55 84.74 86.20 18,912 +1.46(+1.73%)
Jul 25, 2023 84.47 85.31 84.40 84.74 16,363 -0.18(-0.21%)
Jul 24, 2023 85.64 86.26 84.38 84.91 16,837 -0.71(-0.83%)
Jul 21, 2023 86.26 86.75 85.29 85.62 26,875 -0.23(-0.27%)
Jul 20, 2023 84.07 85.86 83.80 85.86 54,184 +1.88(+2.24%)
Jul 19, 2023 85.06 87.65 83.62 83.97 32,387 -0.01(-0.01%)
Jul 18, 2023 83.36 84.37 83.36 83.98 83,356 -0.13(-0.15%)
Jul 17, 2023 82.52 84.47 82.52 84.11 18,585 +3.01(+3.71%)
Jul 14, 2023 80.66 81.50 80.18 81.10 18,579 +0.46(+0.57%)
Jul 13, 2023 79.49 80.74 79.10 80.64 18,318 +1.41(+1.77%)
Jul 12, 2023 80.20 81.45 79.16 79.24 24,748 -0.27(-0.34%)
Jul 11, 2023 82.18 82.18 78.94 79.51 37,546 -2.29(-2.81%)
Jul 10, 2023 80.89 82.98 80.89 81.81 23,680 +0.33(+0.41%)
Jul 07, 2023 81.03 82.65 81.03 81.47 15,044 +0.88(+1.09%)
Jul 06, 2023 82.79 82.79 80.60 80.60 17,524 -2.43(-2.93%)
Jul 05, 2023 82.08 83.93 81.31 83.03 21,183 +0.92(+1.12%)
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.