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 )

82.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 28, 2019 63.34 65.50 62.25 64.07 864,583 +1.68(+2.70%)
Jun 27, 2019 63.78 64.32 62.25 62.39 43,521 -1.48(-2.31%)
Jun 26, 2019 64.96 64.96 62.25 63.87 20,548 -0.04(-0.06%)
Jun 25, 2019 63.80 66.78 61.93 63.90 45,703 +0.09(+0.15%)
Jun 24, 2019 66.24 66.87 63.46 63.81 39,322 -1.42(-2.18%)
Jun 21, 2019 65.32 66.64 63.83 65.23 37,454 +0.09(+0.14%)
Jun 20, 2019 66.15 67.31 64.47 65.14 48,879 -1.01(-1.53%)
Jun 19, 2019 67.96 67.96 64.86 66.15 44,230 -1.78(-2.62%)
Jun 18, 2019 68.20 68.56 66.83 67.93 29,356 -0.35(-0.52%)
Jun 17, 2019 67.90 68.56 66.22 68.28 36,866 +0.36(+0.53%)
Jun 14, 2019 69.25 69.25 65.84 67.92 33,783 -0.27(-0.39%)
Jun 13, 2019 70.41 70.50 67.26 68.19 25,140 -2.22(-3.16%)
Jun 12, 2019 67.17 71.24 59.29 70.41 44,956 +3.71(+5.56%)
Jun 11, 2019 65.78 69.21 65.78 66.71 41,461 +0.92(+1.39%)
Jun 10, 2019 63.75 68.53 62.55 65.79 47,598 +1.95(+3.06%)
Jun 07, 2019 64.23 64.23 61.04 63.83 10,361 +0.14(+0.22%)
Jun 06, 2019 62.54 63.70 61.06 63.70 9,175 +1.33(+2.14%)
Jun 05, 2019 62.63 63.56 61.66 62.36 6,588 -1.27(-1.99%)
Jun 04, 2019 63.80 64.67 61.10 63.63 7,841 -0.01(-0.01%)
Jun 03, 2019 61.62 63.64 60.29 63.64 8,726 +2.49(+4.08%)
May 31, 2019 65.88 65.88 59.63 61.15 15,758 -4.99(-7.55%)
May 30, 2019 64.21 68.55 63.78 66.14 20,334 +0.82(+1.26%)
May 29, 2019 65.78 65.78 63.99 65.32 21,444 -0.46(-0.70%)
May 28, 2019 64.04 65.78 61.87 65.78 8,173 +1.85(+2.90%)
May 24, 2019 63.00 64.39 62.98 63.93 4,641 +0.82(+1.29%)
May 23, 2019 63.99 64.39 63.00 63.11 8,832 -2.20(-3.38%)
May 22, 2019 63.46 65.32 61.38 65.32 8,115 +1.95(+3.07%)
May 21, 2019 62.72 63.37 62.71 63.37 6,413 +0.60(+0.96%)
May 20, 2019 63.26 63.26 61.79 62.77 4,390 -0.13(-0.21%)
May 17, 2019 61.28 63.26 60.72 62.90 5,180 +0.84(+1.36%)
May 16, 2019 62.49 62.49 61.53 62.06 3,482 +0.17(+0.27%)
May 15, 2019 61.25 62.49 61.15 61.89 21,716 -0.13(-0.21%)
May 14, 2019 60.82 62.17 60.78 62.02 7,116 +0.64(+1.04%)
May 13, 2019 61.81 62.03 60.22 61.38 10,637 +0.32(+0.53%)
May 10, 2019 61.14 61.14 59.80 61.05 9,174 +0.79(+1.31%)
May 09, 2019 61.51 61.61 58.65 60.27 10,765 -1.32(-2.15%)
May 08, 2019 61.80 62.63 60.23 61.59 12,636 -0.48(-0.78%)
May 07, 2019 62.33 63.45 60.14 62.07 19,536 -1.67(-2.62%)
May 06, 2019 63.80 63.91 61.15 63.74 13,092 +0.19(+0.29%)
May 03, 2019 63.00 63.56 59.79 63.56 5,612 +1.48(+2.39%)
May 02, 2019 64.97 66.69 61.85 62.07 11,909 -1.70(-2.67%)
May 01, 2019 59.29 66.71 58.94 63.78 28,266 +4.76(+8.07%)
Apr 30, 2019 58.09 59.29 57.13 59.02 26,783 +0.88(+1.51%)
Apr 29, 2019 56.61 58.14 55.63 58.14 13,434 +0.05(+0.08%)
Apr 26, 2019 57.90 58.09 57.90 58.09 1,834 -0.28(-0.48%)
Apr 25, 2019 57.90 58.37 57.90 58.37 1,490 +1.30(+2.27%)
Apr 24, 2019 55.10 57.90 54.89 57.07 3,431 +0.83(+1.48%)
Apr 23, 2019 55.21 57.90 55.21 56.24 9,480 +0.09(+0.17%)
Apr 22, 2019 56.98 57.35 56.14 56.14 2,560 -1.20(-2.10%)
Apr 18, 2019 57.35 57.35 57.35 57.35 1,295 +0.37(+0.65%)
Apr 17, 2019 57.40 57.89 56.44 56.98 4,711 +0.52(+0.93%)
Apr 16, 2019 56.10 57.35 56.10 56.45 3,362 +0.52(+0.93%)
Apr 15, 2019 55.63 57.34 55.63 55.94 2,406 -0.03(-0.06%)
Apr 12, 2019 55.79 57.16 54.89 55.97 6,692 +0.38(+0.68%)
Apr 11, 2019 55.59 60.11 55.59 55.59 7,460 +0.37(+0.67%)
Apr 10, 2019 54.66 55.40 54.61 55.22 3,689 +1.84(+3.45%)
Apr 09, 2019 54.64 54.64 53.37 53.37 3,717 -1.20(-2.19%)
Apr 08, 2019 54.66 54.66 54.20 54.57 3,825 +0.69(+1.29%)
Apr 05, 2019 54.40 54.80 53.40 53.87 1,511 -0.52(-0.96%)
Apr 04, 2019 53.74 54.66 53.74 54.40 1,585 +0.29(+0.53%)
Apr 03, 2019 53.74 54.11 53.23 54.11 2,913 +0.37(+0.69%)
Apr 02, 2019 54.90 54.90 53.70 53.74 2,694 -0.96(-1.76%)
Apr 01, 2019 53.76 54.70 53.76 54.70 6,347 +0.10(+0.19%)
Mar 29, 2019 54.66 54.70 54.12 54.60 2,806 -0.06(-0.12%)
Mar 28, 2019 53.35 54.66 53.35 54.66 1,526 +0.46(+0.85%)
Mar 27, 2019 54.20 54.20 52.54 54.20 1,276 +0.01(+0.02%)
Mar 26, 2019 54.20 54.20 53.50 54.19 1,606 -0.47(-0.86%)
Mar 25, 2019 51.76 54.66 51.76 54.66 3,840 +0.11(+0.20%)
Mar 22, 2019 54.66 54.66 53.46 54.55 1,619 +0.96(+1.80%)
Mar 21, 2019 53.73 53.73 53.27 53.59 3,094 +0.33(+0.63%)
Mar 20, 2019 53.72 53.73 52.90 53.25 5,564 +0.34(+0.65%)
Mar 19, 2019 53.74 53.74 52.91 52.91 4,222 -0.40(-0.75%)
Mar 18, 2019 54.90 54.90 53.29 53.31 2,631 -0.43(-0.79%)
Mar 15, 2019 52.81 54.90 52.81 53.74 5,504 -0.93(-1.69%)
Mar 14, 2019 55.36 55.36 54.66 54.66 1,147 +0.23(+0.43%)
Mar 13, 2019 54.87 54.87 54.18 54.43 6,910 -0.23(-0.42%)
Mar 12, 2019 53.62 55.59 53.62 54.66 5,888 +2.30(+4.39%)
Mar 11, 2019 52.97 53.74 51.61 52.36 2,709 -1.87(-3.45%)
Mar 08, 2019 53.04 54.24 52.81 54.24 7,339 +0.04(+0.07%)
Mar 07, 2019 51.61 54.63 51.61 54.20 10,416 +1.28(+2.42%)
Mar 06, 2019 51.19 52.92 51.19 52.92 5,117 +1.04(+2.01%)
Mar 05, 2019 50.24 51.88 50.24 51.88 4,280 +0.23(+0.44%)
Mar 04, 2019 50.96 51.65 50.03 51.65 4,247 -0.42(-0.80%)
Mar 01, 2019 53.04 53.04 51.88 52.07 4,317 -0.97(-1.83%)
Feb 28, 2019 49.66 55.13 49.51 53.04 5,430 +3.10(+6.22%)
Feb 27, 2019 50.12 50.12 49.94 49.94 1,304 -0.35(-0.70%)
Feb 26, 2019 50.29 50.29 49.47 50.29 2,370 +0.00(+0.00%)
Feb 25, 2019 50.29 50.29 50.29 50.29 113 -0.34(-0.68%)
Feb 22, 2019 50.63 50.63 49.13 50.63 3,022 -0.01(-0.02%)
Feb 21, 2019 49.20 51.88 49.10 50.64 5,784 +0.23(+0.46%)
Feb 20, 2019 50.24 50.45 50.23 50.41 1,376 +0.01(+0.02%)
Feb 19, 2019 50.03 50.40 49.47 50.40 4,063 -0.13(-0.26%)
Feb 15, 2019 50.40 52.23 50.40 50.53 4,641 -1.94(-3.69%)
Feb 14, 2019 50.96 52.48 50.96 52.47 13,508 +1.51(+2.96%)
Feb 13, 2019 51.84 51.84 49.34 50.96 11,915 -0.88(-1.70%)
Feb 12, 2019 51.74 51.84 50.08 51.84 1,697 +0.07(+0.13%)
Feb 11, 2019 48.32 51.88 48.32 51.77 4,331 -0.12(-0.22%)
Feb 08, 2019 48.63 51.88 48.63 51.88 2,158 +3.25(+6.68%)
Feb 07, 2019 48.59 48.64 48.59 48.64 1,513 +0.00(+0.00%)
Feb 06, 2019 47.34 48.64 47.29 48.64 2,241 -0.00(-0.01%)
Feb 05, 2019 47.89 53.63 47.24 48.64 29,840 +0.46(+0.96%)
Feb 04, 2019 45.40 48.18 45.40 48.18 6,006 +1.07(+2.26%)
Feb 01, 2019 45.55 47.11 45.55 47.11 2,698 +2.07(+4.59%)
Jan 31, 2019 44.48 47.71 44.48 45.05 12,610 -1.13(-2.45%)
Jan 30, 2019 44.29 47.48 43.91 46.18 9,184 +1.70(+3.83%)
Jan 29, 2019 44.09 46.31 43.97 44.47 2,782 +0.69(+1.59%)
Jan 28, 2019 44.48 44.70 43.67 43.78 4,889 -0.79(-1.77%)
Jan 25, 2019 44.47 46.32 44.44 44.56 6,368 -1.76(-3.80%)
Jan 24, 2019 35.59 46.32 32.45 46.32 3,904 +2.04(+4.60%)
Jan 23, 2019 42.99 44.60 42.62 44.29 8,199 +0.97(+2.25%)
Jan 22, 2019 42.82 44.09 42.62 43.31 9,201 -0.65(-1.48%)
Jan 18, 2019 44.10 44.46 43.54 43.96 6,368 -0.14(-0.32%)
Jan 17, 2019 44.10 44.10 44.00 44.10 4,596 -0.36(-0.81%)
Jan 16, 2019 44.46 44.46 44.46 44.46 4,493 +0.09(+0.21%)
Jan 15, 2019 44.46 44.46 43.27 44.37 8,682 -0.09(-0.21%)
Jan 14, 2019 43.21 44.47 43.21 44.46 2,120 -0.01(-0.02%)
Jan 11, 2019 44.47 44.47 44.38 44.47 13,060 +0.00(+0.00%)
Jan 10, 2019 43.96 44.47 43.96 44.47 418 +0.51(+1.16%)
Jan 09, 2019 43.31 44.01 43.31 43.96 1,746 -0.39(-0.89%)
Jan 08, 2019 43.54 45.13 43.17 44.35 31,157 +0.81(+1.86%)
Jan 07, 2019 43.59 43.59 43.54 43.54 1,862 +0.00(+0.00%)
Jan 04, 2019 43.54 43.72 43.54 43.54 38,101 -0.93(-2.08%)
Jan 03, 2019 44.47 44.47 44.47 237 +0.00(+0.00%)
Jan 02, 2019 44.64 44.67 44.47 44.47 905 +1.30(+3.00%)
Dec 31, 2018 43.18 43.39 43.17 43.17 431 -1.49(-3.34%)
Dec 28, 2018 45.86 45.86 44.47 44.67 4,533 +0.01(+0.02%)
Dec 27, 2018 44.47 44.67 44.19 44.66 21,188 +0.19(+0.42%)
Dec 26, 2018 44.56 44.56 44.44 44.47 1,009 +0.01(+0.02%)
Dec 24, 2018 42.62 44.65 42.62 44.46 971 +1.93(+4.53%)
Dec 21, 2018 45.35 45.46 42.53 42.53 10,469 +0.00(+0.00%)
Dec 20, 2018 42.53 42.53 42.53 42.53 128 -0.32(-0.75%)
Dec 19, 2018 44.47 45.40 42.86 42.86 17,389 -3.00(-6.55%)
Dec 18, 2018 45.86 45.86 45.86 123 +0.00(+0.00%)
Dec 17, 2018 43.79 45.86 43.79 45.86 1,623 +0.00(+0.00%)
Dec 14, 2018 45.40 45.86 44.70 45.86 1,079 +0.00(+0.00%)
Dec 13, 2018 44.71 45.86 44.71 45.86 1,411 +0.24(+0.53%)
Dec 12, 2018 45.63 45.63 45.62 45.62 1,619 -0.24(-0.53%)
Dec 11, 2018 45.85 45.86 45.85 45.86 1,909 +0.46(+1.02%)
Dec 10, 2018 44.74 45.40 44.74 45.40 1,404 +0.30(+0.66%)
Dec 07, 2018 44.87 45.10 44.73 45.10 1,619 -0.85(-1.85%)
Dec 06, 2018 45.95 45.95 45.95 25 +0.00(+0.00%)
Dec 04, 2018 45.95 45.95 45.95 45.95 647 +0.56(+1.22%)
Dec 03, 2018 46.79 46.79 45.26 45.40 2,453 -0.88(-1.90%)
Nov 30, 2018 45.44 46.28 45.17 46.28 4,641 +0.90(+1.98%)
Nov 29, 2018 45.30 46.00 45.30 45.38 2,712 +0.07(+0.16%)
Nov 28, 2018 44.18 45.30 44.18 45.30 1,451 +0.10(+0.23%)
Nov 26, 2018 45.20 45.20 45.20 0 -1.23(-2.66%)
Nov 20, 2018 46.44 46.44 46.44 0 +0.11(+0.24%)
Nov 19, 2018 46.32 46.32 46.32 46.32 1,779 -0.37(-0.79%)
Nov 15, 2018 46.69 46.69 46.69 0 +0.42(+0.90%)
Nov 14, 2018 46.28 46.28 46.28 46.28 215 -0.05(-0.10%)
Nov 13, 2018 45.40 46.51 45.40 46.32 1,653 +0.00(+0.00%)
Nov 12, 2018 46.32 46.79 45.40 46.32 13,816 +0.00(+0.00%)
Nov 09, 2018 45.40 46.32 45.40 46.32 3,238 +1.40(+3.11%)
Nov 08, 2018 44.92 44.92 44.47 44.92 11,029 +0.24(+0.54%)
Nov 07, 2018 44.47 47.63 44.47 44.68 15,506 -0.11(-0.25%)
Nov 06, 2018 45.26 45.26 44.80 44.80 24,622 -1.02(-2.22%)
Nov 05, 2018 45.38 45.81 45.38 45.81 647 -0.97(-2.08%)
Nov 02, 2018 46.79 46.79 46.79 46.79 1,079 +0.46(+1.00%)
Nov 01, 2018 46.32 46.32 46.32 46.32 350 -2.08(-4.31%)
Oct 31, 2018 46.79 48.41 46.79 48.41 1,589 +1.95(+4.21%)
Oct 30, 2018 46.45 46.45 46.45 17 +0.00(+0.00%)
Oct 26, 2018 46.45 46.45 46.45 0 +0.13(+0.28%)
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.