Free Trial

Bank First (BFC) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free BFC Stock Alerts
$84.74
-0.14 (-0.16%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Bank First Stock Price Performance

5 Day
Performance
+1.05%
1 Month
Performance
+7.95%
3 Month
Performance
-2.07%
6 Month
Performance
+1.36%
Year-To-Date
Performance
-2.22%
1 Year
Performance
+22.42%
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 True Market Insiders
The CHIPS Act Motherlode
If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.
Click here to see my #1 investment for 2024.

BFC Stock Chart for Sunday, May, 19, 2024

BFC Chart by TradingView

Bank First Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
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
02/28/2024$84.60$85.09
+0.58%		$85.94$83.9113,686 shs$882.38 million
02/27/2024$85.97$84.60
-1.59%		$86.50$84.6014,422 shs$876.96 million
02/26/2024$85.84$85.97
+0.15%		$87.00$85.2316,504 shs$891.51 million
02/23/2024$85.67$85.84
+0.20%		$85.98$85.2011,312 shs$890.16 million
02/22/2024$85.22$85.67
+0.53%		$85.69$83.8620,095 shs$888.40 million
02/21/2024$85.70$85.22
-0.56%		$86.00$84.2020,043 shs$883.73 million
02/20/2024$86.53$85.70
-0.96%		$86.56$83.6618,928 shs$888.71 million
02/19/2024$86.53$86.53$88.15$86.5318,100 shs$897.32 million

Related Companies:
This page (NASDAQ:BFC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders