Skip to main content

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

86.67 +1.16 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.