Skip to main content

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

87.24 +0.74 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 87.76 87.92 86.55 87.24 11,725 +0.74(+0.86%)
Oct 03, 2024 87.18 87.28 85.93 86.50 11,687 -0.37(-0.43%)
Oct 02, 2024 87.05 87.58 86.56 86.87 13,424 -0.93(-1.06%)
Oct 01, 2024 90.04 90.48 87.29 87.80 16,887 -2.90(-3.20%)
Sep 30, 2024 87.59 90.73 87.59 90.70 18,926 +2.50(+2.83%)
Sep 27, 2024 89.79 90.07 87.99 88.20 11,753 -0.51(-0.57%)
Sep 26, 2024 88.97 89.51 88.20 88.71 16,779 +0.73(+0.83%)
Sep 25, 2024 88.98 88.98 87.86 87.98 19,617 -1.89(-2.10%)
Sep 24, 2024 90.81 90.81 89.32 89.87 15,449 -0.95(-1.04%)
Sep 23, 2024 91.25 92.59 89.94 90.82 11,220 -0.06(-0.07%)
Sep 20, 2024 94.07 94.07 90.84 90.88 92,694 -3.66(-3.88%)
Sep 19, 2024 95.05 95.24 92.59 94.54 30,856 +1.64(+1.77%)
Sep 18, 2024 91.04 95.57 91.04 92.90 27,863 +0.89(+0.96%)
Sep 17, 2024 92.47 94.08 91.63 92.01 18,442 +0.59(+0.64%)
Sep 16, 2024 90.84 91.86 90.82 91.42 25,801 +1.03(+1.13%)
Sep 13, 2024 89.29 90.40 89.11 90.40 16,755 +2.37(+2.69%)
Sep 12, 2024 87.69 88.06 87.07 88.03 21,593 +0.98(+1.12%)
Sep 11, 2024 86.95 87.38 85.43 87.05 20,810 -0.71(-0.81%)
Sep 10, 2024 87.29 88.53 86.53 87.76 14,292 -0.32(-0.36%)
Sep 09, 2024 88.09 89.18 88.08 88.08 24,028 +1.19(+1.38%)
Sep 06, 2024 88.57 88.57 86.55 86.88 18,233 -1.52(-1.72%)
Sep 05, 2024 89.98 89.98 87.72 88.41 14,787 -0.81(-0.90%)
Sep 04, 2024 90.58 90.58 88.90 89.21 15,217 -1.67(-1.84%)
Sep 03, 2024 91.61 91.61 90.43 90.89 14,861 -2.74(-2.92%)
Aug 30, 2024 93.57 93.91 91.83 93.62 29,596 +0.77(+0.83%)
Aug 29, 2024 93.52 93.97 92.26 92.86 17,178 +0.53(+0.57%)
Aug 28, 2024 93.54 93.98 92.02 92.33 21,192 -0.60(-0.64%)
Aug 27, 2024 92.21 93.05 92.14 92.93 16,690 +0.42(+0.45%)
Aug 26, 2024 94.00 94.00 92.37 92.51 17,377 -1.12(-1.20%)
Aug 23, 2024 88.28 94.58 88.28 93.63 26,780 +5.58(+6.33%)
Aug 22, 2024 88.36 88.46 87.70 88.06 14,357 +0.38(+0.43%)
Aug 21, 2024 86.81 88.36 86.81 87.68 12,181 +0.64(+0.73%)
Aug 20, 2024 86.74 87.42 85.74 87.04 38,165 +0.03(+0.03%)
Aug 19, 2024 86.72 87.23 86.42 87.01 13,346 +1.02(+1.18%)
Aug 16, 2024 84.59 87.11 84.59 86.00 32,639 +1.29(+1.53%)
Aug 15, 2024 84.43 85.44 84.07 84.70 17,532 +2.04(+2.47%)
Aug 14, 2024 82.39 82.66 82.14 82.66 14,500 -0.67(-0.80%)
Aug 13, 2024 82.75 83.76 82.75 83.33 11,877 +0.95(+1.15%)
Aug 12, 2024 83.68 83.68 82.13 82.38 12,093 -1.23(-1.48%)
Aug 09, 2024 83.81 84.24 83.21 83.62 17,000 -1.49(-1.75%)
Aug 08, 2024 83.71 85.12 83.64 85.11 18,375 +2.08(+2.51%)
Aug 07, 2024 85.41 86.09 82.82 83.03 20,531 -0.59(-0.70%)
Aug 06, 2024 83.39 84.19 82.64 83.62 21,261 +0.31(+0.37%)
Aug 05, 2024 83.56 85.00 82.24 83.31 26,054 -3.23(-3.73%)
Aug 02, 2024 86.18 87.21 85.93 86.53 18,458 -2.68(-3.00%)
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.