Skip to main content

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

78.55 -0.26 (-0.33%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 82.00 82.16 79.45 79.79 45,909 -2.10(-2.57%)
Nov 29, 2023 81.44 82.89 81.44 81.90 15,327 +0.34(+0.41%)
Nov 28, 2023 82.29 82.35 81.40 81.56 10,603 -1.34(-1.62%)
Nov 27, 2023 82.28 83.14 82.28 82.90 18,151 -0.05(-0.06%)
Nov 24, 2023 82.35 82.99 82.23 82.95 5,980 +0.66(+0.80%)
Nov 22, 2023 82.50 82.75 82.09 82.29 10,190 +0.09(+0.11%)
Nov 21, 2023 80.03 82.89 80.03 82.20 17,637 -1.28(-1.54%)
Nov 20, 2023 82.60 83.54 82.57 83.49 12,417 +0.89(+1.08%)
Nov 17, 2023 82.81 82.81 82.04 82.60 22,024 +0.85(+1.04%)
Nov 16, 2023 81.73 81.75 81.51 81.75 12,475 -0.90(-1.09%)
Nov 15, 2023 83.11 84.49 82.00 82.65 33,611 -1.04(-1.24%)
Nov 14, 2023 81.26 83.98 81.26 83.68 42,208 +3.00(+3.72%)
Nov 13, 2023 80.32 80.86 80.32 80.68 7,572 -0.18(-0.22%)
Nov 10, 2023 77.56 80.97 77.56 80.86 14,017 +2.41(+3.07%)
Nov 09, 2023 81.36 81.36 76.96 78.45 15,563 -2.91(-3.58%)
Nov 08, 2023 80.93 81.59 80.47 81.36 21,064 +0.48(+0.60%)
Nov 07, 2023 80.26 81.01 79.78 80.88 25,165 -0.19(-0.23%)
Nov 06, 2023 80.34 81.19 79.81 81.07 9,750 +0.25(+0.31%)
Nov 03, 2023 80.03 81.62 80.02 80.82 29,407 +0.99(+1.24%)
Nov 02, 2023 79.04 79.96 79.04 79.83 21,578 +1.17(+1.48%)
Nov 01, 2023 78.05 79.40 78.03 78.67 15,841 +0.64(+0.82%)
Oct 31, 2023 78.94 79.01 77.35 78.02 11,490 -0.80(-1.02%)
Oct 30, 2023 77.00 78.82 76.78 78.82 10,254 +2.61(+3.42%)
Oct 27, 2023 76.83 76.83 76.04 76.22 7,698 -2.38(-3.03%)
Oct 26, 2023 76.27 78.89 69.16 78.60 14,906 +2.81(+3.70%)
Oct 25, 2023 74.37 76.59 74.37 75.79 10,548 +0.77(+1.03%)
Oct 24, 2023 73.11 75.02 73.11 75.02 9,180 +0.93(+1.25%)
Oct 23, 2023 74.64 75.74 73.41 74.09 9,386 -0.60(-0.81%)
Oct 20, 2023 77.25 77.25 71.25 74.69 23,261 -2.12(-2.77%)
Oct 19, 2023 77.19 78.30 76.78 76.82 12,832 -1.01(-1.29%)
Oct 18, 2023 78.84 78.84 77.29 77.83 12,311 -1.30(-1.65%)
Oct 17, 2023 80.03 80.03 79.07 79.13 23,128 +1.01(+1.29%)
Oct 16, 2023 77.11 78.12 77.06 78.12 12,288 +0.96(+1.24%)
Oct 13, 2023 77.88 79.62 76.88 77.16 9,206 -0.76(-0.98%)
Oct 12, 2023 77.84 78.17 77.46 77.92 12,018 -0.24(-0.30%)
Oct 11, 2023 78.55 78.55 77.80 78.16 6,416 +0.30(+0.38%)
Oct 10, 2023 78.70 79.00 77.76 77.86 11,977 -0.31(-0.39%)
Oct 09, 2023 77.58 79.23 77.58 78.17 8,917 -0.21(-0.26%)
Oct 06, 2023 78.07 79.04 77.78 78.38 14,382 -0.21(-0.26%)
Oct 05, 2023 76.75 78.98 76.75 78.59 21,132 +2.13(+2.79%)
Oct 04, 2023 75.96 76.76 75.58 76.45 17,953 +0.41(+0.53%)
Oct 03, 2023 75.62 76.40 75.09 76.05 15,138 +0.44(+0.59%)
Oct 02, 2023 75.85 76.00 75.36 75.60 20,130 -0.62(-0.82%)
Sep 29, 2023 76.58 77.01 76.01 76.22 15,457 +0.10(+0.13%)
Sep 28, 2023 76.00 76.64 76.00 76.13 25,600 +0.50(+0.67%)
Sep 27, 2023 76.15 76.18 74.98 75.62 19,736 -0.24(-0.32%)
Sep 26, 2023 76.03 76.56 75.74 75.86 17,052 -0.73(-0.95%)
Sep 25, 2023 75.84 76.86 76.34 76.59 13,032 +0.58(+0.76%)
Sep 22, 2023 75.98 76.42 75.98 76.02 9,089 -0.82(-1.07%)
Sep 21, 2023 76.10 77.31 75.74 76.84 10,078 +0.30(+0.40%)
Sep 20, 2023 77.05 77.66 76.38 76.53 12,906 +0.45(+0.59%)
Sep 19, 2023 76.89 77.43 75.60 76.08 17,785 +0.00(+0.00%)
Sep 18, 2023 77.76 77.76 75.90 76.08 23,277 -0.94(-1.22%)
Sep 15, 2023 76.85 77.66 76.26 77.02 125,312 +0.24(+0.32%)
Sep 14, 2023 78.43 78.43 75.92 76.78 20,076 +0.58(+0.76%)
Sep 13, 2023 77.13 77.13 76.20 76.20 15,683 -1.13(-1.46%)
Sep 12, 2023 76.74 78.04 76.74 77.33 13,098 +0.92(+1.20%)
Sep 11, 2023 77.46 78.02 75.78 76.42 18,422 -0.60(-0.77%)
Sep 08, 2023 77.77 77.87 76.89 77.01 17,373 -0.08(-0.10%)
Sep 07, 2023 77.30 78.70 76.21 77.09 21,281 -0.12(-0.15%)
Sep 06, 2023 77.77 77.85 77.20 77.21 18,657 -1.47(-1.87%)
Sep 05, 2023 77.27 79.30 77.27 78.68 25,543 +0.90(+1.16%)
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.