Skip to main content

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

85.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 81.64 82.12 81.14 81.61 21,598 -0.87(-1.06%)
Jun 29, 2023 81.74 84.06 81.74 82.49 17,213 +0.91(+1.12%)
Jun 28, 2023 80.96 82.02 79.79 81.57 16,021 +0.23(+0.28%)
Jun 27, 2023 82.40 82.63 81.16 81.35 25,394 -0.24(-0.29%)
Jun 26, 2023 81.40 82.91 80.41 81.58 42,077 -0.20(-0.24%)
Jun 23, 2023 81.69 83.94 81.07 81.78 232,266 -0.91(-1.10%)
Jun 22, 2023 84.43 84.43 81.62 82.69 24,719 -2.40(-2.82%)
Jun 21, 2023 85.21 86.72 85.09 85.09 25,980 +0.05(+0.06%)
Jun 20, 2023 84.44 85.05 83.69 85.05 22,586 +1.29(+1.55%)
Jun 16, 2023 87.21 87.96 83.75 83.75 72,635 -2.73(-3.15%)
Jun 15, 2023 86.97 87.61 86.06 86.48 19,635 +19.91(+29.91%)
May 08, 2023 67.45 67.45 66.12 66.57 11,112 -0.85(-1.26%)
May 05, 2023 66.59 67.89 66.50 67.42 15,805 +1.50(+2.27%)
May 04, 2023 64.72 65.99 63.54 65.92 20,500 +0.59(+0.90%)
May 03, 2023 65.19 67.41 65.15 65.33 21,818 +0.45(+0.69%)
May 02, 2023 66.86 66.86 63.59 64.89 19,207 -2.07(-3.09%)
May 01, 2023 67.01 67.01 66.02 66.96 15,706 +0.11(+0.16%)
Apr 28, 2023 68.40 68.40 66.49 66.85 20,757 +0.54(+0.81%)
Apr 27, 2023 66.46 66.61 65.59 66.31 15,132 +0.74(+1.13%)
Apr 26, 2023 64.05 65.57 64.05 65.57 15,970 +0.80(+1.24%)
Apr 25, 2023 65.38 67.30 63.76 64.77 14,018 -1.09(-1.66%)
Apr 24, 2023 66.67 66.67 65.64 65.86 10,548 -0.60(-0.90%)
Apr 21, 2023 65.77 66.47 65.31 66.46 22,861 +0.54(+0.82%)
Apr 20, 2023 66.71 66.71 64.97 65.92 13,463 -0.39(-0.59%)
Apr 19, 2023 65.42 66.86 65.42 66.31 14,342 +0.57(+0.86%)
Apr 18, 2023 67.77 67.77 65.75 65.75 12,805 -2.20(-3.24%)
Apr 17, 2023 68.07 68.57 66.30 67.94 23,490 +0.99(+1.47%)
Apr 14, 2023 66.76 67.20 66.07 66.96 18,498 -1.34(-1.96%)
Apr 13, 2023 68.00 68.54 67.59 68.30 17,661 +0.56(+0.82%)
Apr 12, 2023 67.41 68.05 67.41 67.74 11,059 -1.11(-1.62%)
Apr 11, 2023 68.91 69.15 68.27 68.85 22,643 +0.20(+0.28%)
Apr 10, 2023 66.20 69.24 66.14 68.66 47,041 +2.27(+3.42%)
Apr 06, 2023 67.15 67.45 66.09 66.39 17,773 -0.19(-0.28%)
Apr 05, 2023 67.11 73.25 65.56 66.58 17,676 -0.32(-0.48%)
Apr 04, 2023 71.76 72.33 66.57 66.90 33,525 -5.43(-7.51%)
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.