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, 2021 66.87 67.04 66.46 66.46 8,122 -0.41(-0.61%)
Jun 29, 2021 66.74 67.47 66.58 66.87 7,215 -0.26(-0.38%)
Jun 28, 2021 67.58 68.33 66.86 67.13 8,147 -0.04(-0.06%)
Jun 25, 2021 68.45 69.18 67.17 67.17 243,113 -2.09(-3.01%)
Jun 24, 2021 67.97 69.25 67.86 69.25 9,108 +1.33(+1.96%)
Jun 23, 2021 67.53 67.92 66.74 67.92 10,633 +0.69(+1.02%)
Jun 22, 2021 67.22 67.55 67.22 67.23 7,992 +0.22(+0.33%)
Jun 21, 2021 67.40 67.60 66.59 67.02 11,016 -0.30(-0.45%)
Jun 18, 2021 67.77 67.77 66.54 67.32 23,766 -1.10(-1.61%)
Jun 17, 2021 66.54 69.05 66.54 68.42 10,593 -0.29(-0.43%)
Jun 16, 2021 68.58 69.07 68.21 68.72 11,284 +0.33(+0.49%)
Jun 15, 2021 68.11 68.86 66.53 68.38 7,945 +0.56(+0.83%)
Jun 14, 2021 67.86 68.80 67.82 67.82 6,804 +0.01(+0.01%)
Jun 11, 2021 68.65 68.65 67.64 67.81 6,106 +0.59(+0.88%)
Jun 10, 2021 67.86 68.27 66.70 67.22 6,350 -0.63(-0.92%)
Jun 09, 2021 67.47 67.85 67.24 67.85 6,707 +1.01(+1.51%)
Jun 08, 2021 68.42 68.62 66.35 66.84 14,345 -1.02(-1.50%)
Jun 07, 2021 67.77 68.42 67.41 67.86 9,585 -0.10(-0.15%)
Jun 04, 2021 68.58 69.14 67.79 67.97 5,408 -0.53(-0.78%)
Jun 03, 2021 68.15 68.50 67.64 68.50 5,244 +0.33(+0.49%)
Jun 02, 2021 67.88 68.38 67.22 68.17 6,792 -0.02(-0.03%)
Jun 01, 2021 67.60 68.27 67.12 68.18 10,863 +0.54(+0.80%)
May 28, 2021 67.54 67.91 67.53 67.64 3,467 +0.58(+0.86%)
May 27, 2021 67.55 68.24 66.67 67.06 12,369 -0.22(-0.32%)
May 26, 2021 67.53 68.19 67.07 67.28 8,549 +0.70(+1.06%)
May 25, 2021 68.33 68.57 66.54 66.58 16,470 -1.99(-2.91%)
May 24, 2021 68.91 69.17 66.97 68.57 21,395 -0.47(-0.69%)
May 21, 2021 68.75 69.05 67.22 69.05 9,524 +0.81(+1.18%)
May 20, 2021 66.81 68.36 66.81 68.24 13,307 +1.07(+1.60%)
May 19, 2021 66.96 68.00 66.29 67.17 12,257 -0.28(-0.42%)
May 18, 2021 69.67 69.70 67.45 67.45 10,697 -2.05(-2.95%)
May 17, 2021 68.25 69.70 67.96 69.50 8,730 +1.12(+1.64%)
May 14, 2021 68.24 68.55 67.91 68.38 14,042 +0.89(+1.32%)
May 13, 2021 66.53 68.00 66.53 67.49 15,087 +1.32(+2.00%)
May 12, 2021 68.26 68.26 65.99 66.17 11,571 -1.34(-1.98%)
May 11, 2021 67.23 68.36 67.05 67.51 14,426 +0.05(+0.07%)
May 10, 2021 68.31 68.54 67.46 67.46 12,735 -1.14(-1.66%)
May 07, 2021 68.10 68.60 67.67 68.60 9,156 +0.35(+0.51%)
May 06, 2021 67.67 68.79 67.67 68.25 5,382 +0.56(+0.83%)
May 05, 2021 67.73 68.86 67.69 67.69 5,248 -0.15(-0.22%)
May 04, 2021 69.26 69.63 67.84 67.84 7,359 -1.39(-2.00%)
May 03, 2021 69.49 70.12 68.76 69.23 9,124 +0.54(+0.79%)
Apr 30, 2021 67.77 69.87 67.77 68.69 14,529 +0.92(+1.36%)
Apr 29, 2021 67.77 67.81 67.77 67.77 5,681 -0.28(-0.42%)
Apr 28, 2021 68.76 68.93 68.05 68.05 5,515 -0.54(-0.79%)
Apr 27, 2021 67.86 69.97 67.86 68.59 8,247 +0.12(+0.18%)
Apr 26, 2021 68.55 69.45 68.38 68.47 6,816 +0.83(+1.22%)
Apr 23, 2021 67.43 69.90 67.18 67.64 17,477 -0.10(-0.15%)
Apr 22, 2021 67.43 67.95 67.10 67.75 13,545 -0.07(-0.10%)
Apr 21, 2021 66.66 67.81 66.51 67.81 6,099 +1.95(+2.96%)
Apr 20, 2021 65.86 67.21 65.78 65.87 19,997 -0.47(-0.72%)
Apr 19, 2021 66.59 66.71 65.68 66.34 11,189 -0.09(-0.13%)
Apr 16, 2021 68.69 68.69 66.01 66.43 6,317 -1.50(-2.21%)
Apr 15, 2021 66.08 67.93 66.08 67.93 3,406 +1.59(+2.39%)
Apr 14, 2021 66.20 67.21 65.86 66.34 3,655 +0.28(+0.42%)
Apr 13, 2021 68.00 68.48 65.91 66.07 6,551 -1.44(-2.14%)
Apr 12, 2021 67.97 69.46 67.51 67.51 5,437 -1.14(-1.66%)
Apr 09, 2021 68.95 68.95 67.88 68.65 9,475 -0.66(-0.96%)
Apr 08, 2021 68.34 70.24 67.85 69.31 5,520 +1.60(+2.36%)
Apr 07, 2021 69.78 70.55 67.47 67.72 9,405 -2.11(-3.02%)
Apr 06, 2021 68.64 69.87 68.64 69.83 7,432 +0.23(+0.33%)
Apr 05, 2021 69.65 70.80 68.24 69.60 7,741 +0.17(+0.25%)
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.