Bank First (BFC) Stock Chart & Stock Price History → It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad) Free BFC Stock Alerts $80.20 -1.17 (-1.44%) (As of 06/7/2024 08:51 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Bank First Stock Price Performance5 Day Performance-1.86%1 Month Performance-3.83%3 Month Performance-3.84%6 Month Performance-9.03%Year-To-Date Performance-7.45%1 Year Performance-7.44% Receive BFC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Bank First and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. BFC Stock Chart for Monday, June, 10, 2024 BFC Chart by TradingView Bank First Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$81.37$80.20-1.44%$80.89$80.016,905 shs$808.42 million06/06/2024$81.72$81.37-0.43%$81.66$78.128,118 shs$820.21 million06/05/2024$80.55$81.72+1.45%$82.07$79.7812,248 shs$823.74 million06/04/2024$80.74$80.55-0.24%$81.00$80.148,818 shs$811.94 million06/03/2024$81.64$80.74-1.10%$82.12$80.007,363 shs$813.94 million05/31/2024$80.86$81.64+0.96%$82.00$81.4213,015 shs$822.93 million Get the Latest News and Ratings for BFC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bank First and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$79.42$80.86+1.81%$81.66$80.0016,126 shs$815.07 million05/29/2024$81.28$79.42-2.29%$80.00$78.9916,981 shs$800.55 million05/28/2024$81.37$81.28-0.11%$81.45$80.5017,376 shs$819.30 million05/27/2024$81.37$81.37$81.37$79.8013,400 shs$820.21 million05/24/2024$79.54$81.37+2.30%$81.37$79.8013,374 shs$820.21 million05/23/2024$81.59$79.54-2.51%$81.68$79.5418,416 shs$801.76 million05/22/2024$83.76$81.59-2.59%$83.44$81.3717,460 shs$822.43 million05/21/2024$83.71$83.76+0.06%$83.76$82.979,091 shs$844.30 million05/20/2024$84.74$83.71-1.22%$84.83$83.717,874 shs$843.88 million05/17/2024$84.88$84.74-0.16%$85.25$84.6712,690 shs$854.18 million05/16/2024$83.88$84.88+1.19%$84.98$83.6311,601 shs$855.68 million05/15/2024$83.86$83.88+0.02%$85.00$83.5011,852 shs$845.59 million05/14/2024$82.47$83.86+1.69%$84.22$82.809,969 shs$845.31 million05/13/2024$83.39$82.47-1.10%$84.53$81.1621,145 shs$831.30 million05/10/2024$83.14$83.39+0.30%$83.98$82.5711,310 shs$844.07 million05/09/2024$82.31$83.14+1.01%$83.40$81.9910,069 shs$841.38 million05/08/2024$82.04$82.31+0.33%$82.89$81.1311,247 shs$832.98 million05/07/2024$81.14$82.04+1.11%$83.08$81.0515,717 shs$830.25 million05/06/2024$80.00$81.14+1.43%$81.14$80.799,875 shs$821.14 million05/03/2024$79.85$80.00+0.19%$80.89$79.1228,371 shs$809.60 million05/02/2024$79.01$79.85+1.06%$80.71$79.5915,375 shs$808.08 million05/01/2024$77.19$79.01+2.36%$79.85$77.4019,473 shs$799.58 million04/30/2024$77.69$77.19-0.64%$79.27$76.7518,464 shs$781.16 million04/29/2024$78.86$77.69-1.48%$77.69$76.988,647 shs$786.22 million04/26/2024$78.53$78.86+0.42%$79.22$78.5513,365 shs$798.06 million04/25/2024$78.54$78.53-0.01%$78.53$77.8215,323 shs$794.72 million04/24/2024$79.28$78.54-0.93%$78.91$76.7915,637 shs$796.40 million04/23/2024$79.69$79.28-0.51%$80.66$78.6028,080 shs$803.90 million04/22/2024$78.50$79.69+1.52%$80.28$78.3611,418 shs$808.06 million04/19/2024$75.81$78.50+3.55%$78.50$75.1119,209 shs$795.99 million04/18/2024$76.28$75.81-0.62%$76.95$74.9523,176 shs$768.71 million04/17/2024$78.35$76.28-2.64%$78.18$74.9020,698 shs$773.48 million04/16/2024$78.83$78.35-0.61%$79.40$78.147,141 shs$794.63 million04/15/2024$79.43$78.83-0.76%$79.50$78.4514,918 shs$799.34 millionTop 5 AI Stocks to Buy for 2024 (Ad)The electric vehicle boom is accelerating – and fast.Click to View The 5 Best AI Stocks to Invest In04/12/2024$80.49$79.43-1.32%$79.67$79.0510,667 shs$805.42 million04/11/2024$79.73$80.49+0.95%$80.49$79.5011,713 shs$816.17 million04/10/2024$83.49$79.73-4.50%$83.55$78.5128,353 shs$808.46 million04/09/2024$82.62$83.49+1.05%$83.66$82.1014,220 shs$846.59 million04/08/2024$82.36$82.62+0.32%$83.00$81.9811,604 shs$837.77 million04/05/2024$82.58$82.36-0.27%$82.59$80.6918,291 shs$835.13 million04/04/2024$82.73$82.58-0.18%$83.83$82.4712,588 shs$837.36 million04/03/2024$81.88$82.73+1.04%$82.76$81.5421,596 shs$838.88 million04/02/2024$82.75$81.88-1.05%$81.94$81.0826,623 shs$830.26 million04/01/2024$86.67$82.75-4.52%$86.22$81.8633,764 shs$839.09 million03/29/2024$86.67$86.67$86.92$84.9031,477 shs$878.83 million03/28/2024$85.51$86.67+1.36%$86.92$84.9031,477 shs$878.83 million03/27/2024$81.30$85.51+5.18%$85.94$81.9832,292 shs$867.07 million03/26/2024$82.59$81.30-1.56%$83.08$80.9817,963 shs$824.38 million03/25/2024$82.08$82.59+0.63%$82.78$82.208,999 shs$837.46 million03/22/2024$84.55$82.08-2.93%$84.36$81.1311,460 shs$832.24 million03/21/2024$83.18$84.55+1.65%$84.55$82.7921,116 shs$857.34 million03/20/2024$81.32$83.18+2.29%$84.09$80.2622,631 shs$843.45 million03/19/2024$80.16$81.32+1.45%$81.74$80.0611,819 shs$824.59 million03/18/2024$82.07$80.16-2.33%$82.10$80.1627,244 shs$812.82 million03/15/2024$82.13$82.07-0.07%$83.56$81.1146,503 shs$832.19 million03/14/2024$83.07$82.13-1.13%$82.86$81.6722,900 shs$832.80 million03/13/2024$83.40$83.07-0.40%$83.81$82.8614,813 shs$842.33 million03/12/2024$85.00$83.40-1.88%$83.45$82.6310,065 shs$845.84 million03/11/2024$83.40$85.00+1.92%$85.00$82.0017,849 shs$861.90 million Related Companies: Fulton Financial Stock Chart BancFirst Stock Chart WSFS Financial Stock Chart Community Bank System Stock Chart WaFd Stock Chart Park National Stock Chart Simmons First National Stock Chart First Financial Bancorp. Stock Chart Banc of California Stock Chart First Merchants Stock Chart Receive BFC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bank First and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BFC) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredYou won't believe what Citigroup just did to it's depositorsThe FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...American Alternative | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bank First Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Bank First With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.