Free Trial

Bank First (BFC) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free BFC Stock Alerts
$81.42
+0.56 (+0.69%)
(As of 10:16 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Bank First Stock Price Performance

5 Day
Performance
-0.63%
1 Month
Performance
+4.75%
3 Month
Performance
-6.52%
6 Month
Performance
+0.12%
Year-To-Date
Performance
-6.69%
1 Year
Performance
+6.23%
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

Ad Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

BFC Stock Chart for Friday, May, 31, 2024

BFC Chart by TradingView

Bank First Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$79.42$80.86
+1.81%		$81.66$80.0016,126 shs$815.07 million
05/29/2024$81.28$79.42
-2.29%		$80.00$78.9916,981 shs$800.55 million
05/28/2024$81.37$81.28
-0.11%		$81.45$80.5017,376 shs$819.30 million
05/27/2024$81.37$81.37$81.37$79.8013,400 shs$820.21 million
05/24/2024$79.54$81.37
+2.30%		$81.37$79.8013,374 shs$820.21 million
05/23/2024$81.59$79.54
-2.51%		$81.68$79.5418,416 shs$801.76 million
05/22/2024$83.76$81.59
-2.59%		$83.44$81.3717,460 shs$822.43 million
05/21/2024$83.71$83.76
+0.06%		$83.76$82.979,091 shs$844.30 million
05/20/2024$84.74$83.71
-1.22%		$84.83$83.717,874 shs$843.88 million
05/17/2024$84.88$84.74
-0.16%		$85.25$84.6712,690 shs$854.18 million
05/16/2024$83.88$84.88
+1.19%		$84.98$83.6311,601 shs$855.68 million
05/15/2024$83.86$83.88
+0.02%		$85.00$83.5011,852 shs$845.59 million
05/14/2024$82.47$83.86
+1.69%		$84.22$82.809,969 shs$845.31 million
05/13/2024$83.39$82.47
-1.10%		$84.53$81.1621,145 shs$831.30 million
05/10/2024$83.14$83.39
+0.30%		$83.98$82.5711,310 shs$844.07 million
05/09/2024$82.31$83.14
+1.01%		$83.40$81.9910,069 shs$841.38 million
05/08/2024$82.04$82.31
+0.33%		$82.89$81.1311,247 shs$832.98 million
05/07/2024$81.14$82.04
+1.11%		$83.08$81.0515,717 shs$830.25 million
05/06/2024$80.00$81.14
+1.43%		$81.14$80.799,875 shs$821.14 million
05/03/2024$79.85$80.00
+0.19%		$80.89$79.1228,371 shs$809.60 million
05/02/2024$79.01$79.85
+1.06%		$80.71$79.5915,375 shs$808.08 million
05/01/2024$77.19$79.01
+2.36%		$79.85$77.4019,473 shs$799.58 million
04/30/2024$77.69$77.19
-0.64%		$79.27$76.7518,464 shs$781.16 million
04/29/2024$78.86$77.69
-1.48%		$77.69$76.988,647 shs$786.22 million
04/26/2024$78.53$78.86
+0.42%		$79.22$78.5513,365 shs$798.06 million
04/25/2024$78.54$78.53
-0.01%		$78.53$77.8215,323 shs$794.72 million
04/24/2024$79.28$78.54
-0.93%		$78.91$76.7915,637 shs$796.40 million
04/23/2024$79.69$79.28
-0.51%		$80.66$78.6028,080 shs$803.90 million
04/22/2024$78.50$79.69
+1.52%		$80.28$78.3611,418 shs$808.06 million
04/19/2024$75.81$78.50
+3.55%		$78.50$75.1119,209 shs$795.99 million
04/18/2024$76.28$75.81
-0.62%		$76.95$74.9523,176 shs$768.71 million
04/17/2024$78.35$76.28
-2.64%		$78.18$74.9020,698 shs$773.48 million
04/16/2024$78.83$78.35
-0.61%		$79.40$78.147,141 shs$794.63 million
04/15/2024$79.43$78.83
-0.76%		$79.50$78.4514,918 shs$799.34 million
04/12/2024$80.49$79.43
-1.32%		$79.67$79.0510,667 shs$805.42 million
04/11/2024$79.73$80.49
+0.95%		$80.49$79.5011,713 shs$816.17 million
04/10/2024$83.49$79.73
-4.50%		$83.55$78.5128,353 shs$808.46 million
04/09/2024$82.62$83.49
+1.05%		$83.66$82.1014,220 shs$846.59 million
04/08/2024$82.36$82.62
+0.32%		$83.00$81.9811,604 shs$837.77 million
04/05/2024$82.58$82.36
-0.27%		$82.59$80.6918,291 shs$835.13 million
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
04/04/2024$82.73$82.58
-0.18%		$83.83$82.4712,588 shs$837.36 million
04/03/2024$81.88$82.73
+1.04%		$82.76$81.5421,596 shs$838.88 million
04/02/2024$82.75$81.88
-1.05%		$81.94$81.0826,623 shs$830.26 million
04/01/2024$86.67$82.75
-4.52%		$86.22$81.8633,764 shs$839.09 million
03/29/2024$86.67$86.67$86.92$84.9031,477 shs$878.83 million
03/28/2024$85.51$86.67
+1.36%		$86.92$84.9031,477 shs$878.83 million
03/27/2024$81.30$85.51
+5.18%		$85.94$81.9832,292 shs$867.07 million
03/26/2024$82.59$81.30
-1.56%		$83.08$80.9817,963 shs$824.38 million
03/25/2024$82.08$82.59
+0.63%		$82.78$82.208,999 shs$837.46 million
03/22/2024$84.55$82.08
-2.93%		$84.36$81.1311,460 shs$832.24 million
03/21/2024$83.18$84.55
+1.65%		$84.55$82.7921,116 shs$857.34 million
03/20/2024$81.32$83.18
+2.29%		$84.09$80.2622,631 shs$843.45 million
03/19/2024$80.16$81.32
+1.45%		$81.74$80.0611,819 shs$824.59 million
03/18/2024$82.07$80.16
-2.33%		$82.10$80.1627,244 shs$812.82 million
03/15/2024$82.13$82.07
-0.07%		$83.56$81.1146,503 shs$832.19 million
03/14/2024$83.07$82.13
-1.13%		$82.86$81.6722,900 shs$832.80 million
03/13/2024$83.40$83.07
-0.40%		$83.81$82.8614,813 shs$842.33 million
03/12/2024$85.00$83.40
-1.88%		$83.45$82.6310,065 shs$845.84 million
03/11/2024$83.40$85.00
+1.92%		$85.00$82.0017,849 shs$861.90 million
03/08/2024$83.92$83.40
-0.62%		$84.69$83.0710,215 shs$845.68 million
03/07/2024$83.45$83.92
+0.56%		$84.41$82.9912,747 shs$850.95 million
03/06/2024$83.74$83.45
-0.35%		$84.31$82.7014,277 shs$846.18 million
03/05/2024$83.21$83.74
+0.64%		$84.53$83.079,927 shs$849.12 million
03/04/2024$85.03$83.21
-2.14%		$84.30$83.0424,614 shs$843.75 million
03/01/2024$86.50$85.03
-1.70%		$86.75$84.9415,992 shs$881.76 million
02/29/2024$85.09$86.50
+1.66%		$87.00$85.9516,463 shs$897.01 million

Related Companies:
This page (NASDAQ:BFC) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
This unknown company solves the biggest issue with AI
Manward Press
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Dems have chosen Biden replacement?
Paradigm Press
Get out of dollars—get into America’s new money instead
Stansberry Research
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro