Skip to main content

Bank First National Corp [Wisconsin] (NQ: BFC )

106.79 +1.95 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 104.52 106.97 104.14 106.79 15,490 +1.95(+1.86%)
Nov 21, 2024 103.07 106.05 103.07 104.84 13,311 +2.09(+2.03%)
Nov 20, 2024 102.26 103.14 102.06 102.75 10,520 +0.12(+0.12%)
Nov 19, 2024 100.44 102.63 100.44 102.63 9,410 +0.18(+0.18%)
Nov 18, 2024 101.02 102.56 101.02 102.45 13,976 +0.61(+0.60%)
Nov 15, 2024 103.15 103.15 100.95 101.84 15,033 -0.86(-0.84%)
Nov 14, 2024 103.00 103.00 99.77 102.70 19,502 -0.59(-0.57%)
Nov 13, 2024 106.58 106.58 103.26 103.29 33,435 -3.14(-2.95%)
Nov 12, 2024 108.16 108.41 104.73 106.43 34,377 -1.74(-1.61%)
Nov 11, 2024 106.71 109.83 105.45 108.17 15,596 +3.16(+3.01%)
Nov 08, 2024 102.04 105.29 102.04 105.01 12,959 +2.61(+2.55%)
Nov 07, 2024 107.83 107.83 101.84 102.40 23,752 -5.91(-5.46%)
Nov 06, 2024 97.90 108.98 97.90 108.31 70,247 +13.33(+14.03%)
Nov 05, 2024 92.15 95.00 92.15 94.98 13,522 +2.95(+3.21%)
Nov 04, 2024 91.25 92.36 91.20 92.03 16,317 -0.35(-0.38%)
Nov 01, 2024 92.75 92.83 91.88 92.38 9,143 +0.37(+0.40%)
Oct 31, 2024 92.84 92.96 91.69 92.01 12,238 -1.54(-1.65%)
Oct 30, 2024 94.25 95.75 93.55 93.55 11,458 -0.20(-0.21%)
Oct 29, 2024 92.07 94.25 92.07 93.75 13,324 +0.75(+0.81%)
Oct 28, 2024 91.44 93.59 90.30 93.00 10,920 +2.73(+3.02%)
Oct 25, 2024 92.14 92.14 90.01 90.27 12,138 -1.46(-1.59%)
Oct 24, 2024 92.97 92.97 91.39 91.73 10,006 -1.34(-1.44%)
Oct 23, 2024 92.47 93.14 92.26 93.07 10,261 -0.39(-0.42%)
Oct 22, 2024 92.55 94.06 92.47 93.46 11,164 +1.64(+1.79%)
Oct 21, 2024 94.85 94.85 91.82 91.82 13,399 -2.99(-3.15%)
Oct 18, 2024 96.27 96.27 94.31 94.81 15,263 -1.47(-1.53%)
Oct 17, 2024 95.00 96.28 93.82 96.28 16,727 +2.21(+2.35%)
Oct 16, 2024 92.95 94.59 92.83 94.07 27,477 +2.87(+3.15%)
Oct 15, 2024 90.70 93.40 88.63 91.20 23,445 +1.70(+1.90%)
Oct 14, 2024 89.43 89.90 87.55 89.50 10,447 -0.10(-0.11%)
Oct 11, 2024 89.50 89.94 88.99 89.60 13,109 +2.97(+3.43%)
Oct 10, 2024 87.01 87.56 86.11 86.63 12,418 -1.22(-1.39%)
Oct 09, 2024 86.74 88.77 86.74 87.85 18,340 +1.13(+1.30%)
Oct 08, 2024 87.07 87.53 86.41 86.72 10,647 +0.19(+0.22%)
Oct 07, 2024 87.00 87.24 86.39 86.53 9,512 -0.71(-0.81%)
Oct 04, 2024 87.76 87.92 86.55 87.24 11,725 +0.74(+0.86%)
Oct 03, 2024 87.18 87.28 85.93 86.50 11,687 -0.37(-0.43%)
Oct 02, 2024 87.05 87.58 86.56 86.87 13,424 -0.93(-1.06%)
Oct 01, 2024 90.04 90.48 87.29 87.80 16,887 -2.90(-3.20%)
Sep 30, 2024 87.59 90.73 87.59 90.70 18,926 +2.50(+2.83%)
Sep 27, 2024 89.79 90.07 87.99 88.20 11,753 -0.51(-0.57%)
Sep 26, 2024 88.97 89.51 88.20 88.71 16,779 +0.73(+0.83%)
Sep 25, 2024 88.98 88.98 87.86 87.98 19,617 -1.89(-2.10%)
Sep 24, 2024 90.81 90.81 89.32 89.87 15,449 -0.95(-1.04%)
Sep 23, 2024 91.25 92.59 89.94 90.82 11,220 -0.06(-0.07%)
Sep 20, 2024 94.07 94.07 90.84 90.88 92,694 -3.66(-3.88%)
Sep 19, 2024 95.05 95.24 92.59 94.54 30,856 +1.64(+1.77%)
Sep 18, 2024 91.04 95.57 91.04 92.90 27,863 +0.89(+0.96%)
Sep 17, 2024 92.47 94.08 91.63 92.01 18,442 +0.59(+0.64%)
Sep 16, 2024 90.84 91.86 90.82 91.42 25,801 +1.03(+1.13%)
Sep 13, 2024 89.29 90.40 89.11 90.40 16,755 +2.37(+2.69%)
Sep 12, 2024 87.69 88.06 87.07 88.03 21,593 +0.98(+1.12%)
Sep 11, 2024 86.95 87.38 85.43 87.05 20,810 -0.71(-0.81%)
Sep 10, 2024 87.29 88.53 86.53 87.76 14,292 -0.32(-0.36%)
Sep 09, 2024 88.09 89.18 88.08 88.08 24,028 +1.19(+1.38%)
Sep 06, 2024 88.57 88.57 86.55 86.88 18,233 -1.52(-1.72%)
Sep 05, 2024 89.98 89.98 87.72 88.41 14,787 -0.81(-0.90%)
Sep 04, 2024 90.58 90.58 88.90 89.21 15,217 -1.67(-1.84%)
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.