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 (%)
Feb 28, 2023 79.47 80.36 77.82 79.43 43,692 -0.09(-0.11%)
Feb 27, 2023 80.66 80.92 79.22 79.52 8,939 -0.77(-0.96%)
Feb 24, 2023 79.50 80.73 78.84 80.29 17,668 -0.09(-0.11%)
Feb 23, 2023 80.28 80.99 80.03 80.38 10,929 -0.28(-0.35%)
Feb 22, 2023 80.42 81.43 79.90 80.66 18,487 -0.09(-0.11%)
Feb 21, 2023 81.17 82.72 80.61 80.75 17,757 -1.14(-1.39%)
Feb 17, 2023 79.35 81.94 79.35 81.89 23,062 +3.19(+4.05%)
Feb 16, 2023 78.18 79.26 78.18 78.70 24,177 +0.65(+0.84%)
Feb 15, 2023 76.37 78.05 76.37 78.05 10,790 +1.75(+2.30%)
Feb 14, 2023 77.74 77.74 76.29 76.29 8,627 -1.43(-1.84%)
Feb 13, 2023 76.69 77.73 76.69 77.73 13,402 +0.42(+0.54%)
Feb 10, 2023 76.49 77.60 76.18 77.31 12,692 +0.91(+1.19%)
Feb 09, 2023 76.08 76.40 75.56 76.40 15,203 -0.09(-0.11%)
Feb 08, 2023 77.99 77.99 76.49 76.49 8,205 -2.22(-2.82%)
Feb 07, 2023 77.47 78.85 76.50 78.71 19,861 +0.65(+0.84%)
Feb 06, 2023 79.11 79.11 77.64 78.06 11,976 -1.70(-2.14%)
Feb 03, 2023 79.34 80.07 78.26 79.76 18,087 +0.37(+0.47%)
Feb 02, 2023 78.44 79.39 77.95 79.39 14,968 +1.35(+1.74%)
Feb 01, 2023 78.08 79.04 77.28 78.04 20,654 +0.23(+0.30%)
Jan 31, 2023 76.03 78.35 76.03 77.80 23,846 +1.65(+2.16%)
Jan 30, 2023 75.26 76.97 75.25 76.16 13,216 +1.10(+1.47%)
Jan 27, 2023 75.07 75.63 74.79 75.06 12,421 -0.86(-1.13%)
Jan 26, 2023 77.33 77.33 75.69 75.91 10,926 -0.59(-0.78%)
Jan 25, 2023 75.19 76.96 74.99 76.51 16,153 +0.36(+0.47%)
Jan 24, 2023 76.29 76.62 75.36 76.15 8,237 +0.00(+0.00%)
Jan 23, 2023 75.99 76.33 75.99 76.15 14,877 -0.41(-0.53%)
Jan 20, 2023 77.02 77.02 75.03 76.56 18,779 +0.24(+0.32%)
Jan 19, 2023 77.09 77.76 75.74 76.31 20,286 -1.39(-1.79%)
Jan 18, 2023 83.93 83.93 77.25 77.71 31,311 -5.43(-6.53%)
Jan 17, 2023 85.62 86.00 82.25 83.13 22,638 -1.70(-2.01%)
Jan 13, 2023 86.06 86.68 84.58 84.84 12,482 -0.91(-1.06%)
Jan 12, 2023 83.82 86.48 83.78 85.74 22,437 +1.34(+1.59%)
Jan 11, 2023 84.76 85.18 83.75 84.40 17,881 -0.32(-0.38%)
Jan 10, 2023 85.31 85.31 84.35 84.72 11,140 +0.15(+0.17%)
Jan 09, 2023 86.40 86.40 84.57 84.57 19,347 -3.58(-4.06%)
Jan 06, 2023 86.56 88.15 86.56 88.15 12,477 +1.62(+1.87%)
Jan 05, 2023 87.58 87.58 86.30 86.53 15,024 -2.12(-2.40%)
Jan 04, 2023 89.53 90.75 88.48 88.66 13,692 -0.54(-0.60%)
Jan 03, 2023 90.47 90.47 88.42 89.19 15,755 -1.24(-1.37%)
Dec 30, 2022 91.17 91.17 89.57 90.43 10,615 -0.83(-0.91%)
Dec 29, 2022 89.46 91.26 89.45 91.26 13,145 +2.09(+2.35%)
Dec 28, 2022 90.14 90.14 88.86 89.16 10,673 -0.56(-0.62%)
Dec 27, 2022 89.50 90.36 89.36 89.72 9,954 -0.89(-0.98%)
Dec 23, 2022 88.41 91.47 88.41 90.60 15,565 +0.69(+0.77%)
Dec 22, 2022 90.21 90.21 88.41 89.91 42,888 -0.84(-0.92%)
Dec 21, 2022 89.48 91.40 89.48 90.75 13,243 +1.34(+1.50%)
Dec 20, 2022 89.32 91.16 89.32 89.41 18,871 +0.53(+0.59%)
Dec 19, 2022 88.38 89.95 87.98 88.88 22,570 +1.09(+1.24%)
Dec 16, 2022 88.75 89.42 87.37 87.79 194,723 -0.97(-1.09%)
Dec 15, 2022 92.13 92.13 88.65 88.76 26,918 -2.81(-3.07%)
Dec 14, 2022 92.97 94.87 91.57 91.57 26,479 -2.06(-2.20%)
Dec 13, 2022 94.09 95.68 93.42 93.63 22,946 +0.66(+0.71%)
Dec 12, 2022 94.07 94.07 92.73 92.97 19,325 -0.49(-0.52%)
Dec 09, 2022 93.68 94.43 92.48 93.46 16,130 -0.10(-0.10%)
Dec 08, 2022 93.49 94.59 93.49 93.55 16,675 +0.31(+0.33%)
Dec 07, 2022 93.13 93.48 92.13 93.24 13,847 +0.07(+0.07%)
Dec 06, 2022 94.27 95.03 92.75 93.17 15,118 -1.45(-1.53%)
Dec 05, 2022 94.91 95.22 92.69 94.62 47,713 +0.07(+0.07%)
Dec 02, 2022 93.18 95.04 92.54 94.55 16,383 +1.33(+1.43%)
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.