Bank First National Corp (BFC) Historical Stock Data
102.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BFC is up 0.32% a day on average. There have been 17 days where Bank First National Corp closed green and 13 days where BFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 102.27 | 102.75 | ↑$0.48 (0.47%) | 102.06 | 103.14 | 10.52K |
| 2024-11-19 | 100.44 | 102.63 | ↑$2.19 (2.18%) | 100.44 | 102.63 | 9.41K |
| 2024-11-18 | 101.02 | 102.45 | ↑$1.43 (1.42%) | 101.02 | 102.56 | 13.98K |
| 2024-11-15 | 103.15 | 101.84 | ↓$1.31 (-1.27%) | 100.95 | 103.15 | 15.03K |
| 2024-11-14 | 103.00 | 102.70 | ↓$0.30 (-0.29%) | 99.77 | 103.00 | 19.50K |
| 2024-11-13 | 106.58 | 103.29 | ↓$3.29 (-3.09%) | 103.26 | 106.58 | 33.44K |
| 2024-11-12 | 108.16 | 106.43 | ↓$1.73 (-1.60%) | 104.74 | 108.41 | 34.38K |
| 2024-11-11 | 106.71 | 108.17 | ↑$1.46 (1.37%) | 105.46 | 109.83 | 15.60K |
| 2024-11-08 | 102.04 | 105.01 | ↑$2.97 (2.91%) | 102.04 | 105.29 | 12.96K |
| 2024-11-07 | 107.83 | 102.40 | ↓$5.43 (-5.04%) | 101.84 | 107.83 | 23.75K |
| 2024-11-06 | 97.90 | 108.31 | ↑$10.41 (10.63%) | 97.90 | 108.98 | 70.25K |
| 2024-11-05 | 92.15 | 94.98 | ↑$2.83 (3.07%) | 92.15 | 95.00 | 13.52K |
| 2024-11-04 | 91.25 | 92.03 | ↑$0.78 (0.85%) | 91.20 | 92.36 | 16.32K |
| 2024-11-01 | 92.75 | 92.38 | ↓$0.37 (-0.39%) | 91.88 | 92.84 | 9.14K |
| 2024-10-31 | 92.84 | 92.01 | ↓$0.83 (-0.89%) | 91.69 | 92.96 | 12.24K |
| 2024-10-30 | 94.25 | 93.55 | ↓$0.70 (-0.74%) | 93.55 | 95.75 | 11.46K |
| 2024-10-29 | 92.07 | 93.75 | ↑$1.68 (1.82%) | 92.07 | 94.25 | 13.32K |
| 2024-10-28 | 91.44 | 93.00 | ↑$1.56 (1.71%) | 90.30 | 93.59 | 10.92K |
| 2024-10-25 | 92.14 | 90.27 | ↓$1.87 (-2.03%) | 90.01 | 92.14 | 12.14K |
| 2024-10-24 | 92.97 | 91.73 | ↓$1.24 (-1.33%) | 91.39 | 92.97 | 10.01K |
| 2024-10-23 | 92.47 | 93.07 | ↑$0.60 (0.65%) | 92.26 | 93.14 | 10.26K |
| 2024-10-22 | 92.55 | 93.46 | ↑$0.91 (0.98%) | 92.47 | 94.07 | 11.16K |
| 2024-10-21 | 94.85 | 91.82 | ↓$3.03 (-3.19%) | 91.82 | 94.85 | 13.40K |
| 2024-10-18 | 96.27 | 94.81 | ↓$1.46 (-1.52%) | 94.31 | 96.27 | 15.26K |
| 2024-10-17 | 95.00 | 96.28 | ↑$1.28 (1.35%) | 93.82 | 96.28 | 16.73K |
| 2024-10-16 | 92.95 | 94.07 | ↑$1.12 (1.20%) | 92.83 | 94.59 | 27.48K |
| 2024-10-15 | 90.70 | 91.20 | ↑$0.50 (0.55%) | 88.63 | 93.40 | 23.45K |
| 2024-10-14 | 89.43 | 89.50 | ↑$0.07 (0.08%) | 87.55 | 89.90 | 10.45K |
| 2024-10-11 | 89.51 | 89.60 | ↑$0.09 (0.11%) | 88.99 | 89.95 | 13.11K |
| 2024-10-10 | 87.01 | 86.63 | ↓$0.38 (-0.44%) | 86.11 | 87.56 | 12.42K |
Create an account or log in to view more rows.
$BFC hang tight
ignore fud and buy dips if you can
everyone be okay????
$BFC gonna come down hard today
$BFC LOADING UP HERE!
$BFC is going to have a run next month
$BFC I can wait.
$BFC futs ripping
$BFC ready to explode
$BFC when is earnings
$BFC might see a whole 1% green
$BFC when is the casino going to reopen. I want some money