Skip to main content

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

80.00 +0.15 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.