5 DAY PERFORMANCE
-9.67%
1 MONTH PERFORMANCE
-10.98%
3 MONTH PERFORMANCE
-4.70%
6 MONTH PERFORMANCE
+4.34%
YEAR-TO-DATE PERFORMANCE
+11.62%
1 YEAR PERFORMANCE
+6.68%
Bank First Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $151.87 | $151.54 (-0.22%) | $152.43 | $151.35 | 33.46 K | $1.69 B |
| 09/18/2026 | $151.40 | $152.22 (0.54%) | $152.46 | $149.54 | 115.33 K | $1.70 B |
| 09/17/2026 | $152.07 | $152.10 (0.02%) | $154.13 | $150.84 | 57.70 K | $1.70 B |
| 09/16/2026 | $153.00 | $150.54 (-1.61%) | $153.50 | $149.01 | 59.81 K | $1.68 B |
| 09/15/2026 | $153.35 | $153.75 (0.26%) | $154.55 | $151.99 | 56.82 K | $1.71 B |
| 09/14/2026 | $154.23 | $153.23 (-0.65%) | $155.18 | $152.42 | 51.40 K | $1.71 B |
| 09/11/2026 | $156.86 | $154.41 (-1.56%) | $157.64 | $153.81 | 54.53 K | $1.72 B |
| 09/10/2026 | $153.37 | $155.24 (1.22%) | $155.85 | $152.45 | 81.72 K | $1.73 B |
| 09/09/2026 | $154.01 | $153.48 (-0.34%) | $154.86 | $153.37 | 82.13 K | $1.71 B |
| 09/08/2026 | $155.41 | $155.08 (-0.21%) | $156.93 | $154.21 | 57.72 K | $1.73 B |
| 09/04/2026 | $153.73 | $156.23 (1.63%) | $156.78 | $153.73 | 60.70 K | $1.74 B |
| 09/03/2026 | $154.20 | $154.83 (0.41%) | $156.65 | $154.20 | 67.10 K | $1.73 B |
| 09/02/2026 | $150.56 | $153.63 (2.04%) | $154.25 | $150.19 | 87.00 K | $1.71 B |
| 09/01/2026 | $150.20 | $150.33 (0.09%) | $152.29 | $148.32 | 100.01 K | $1.68 B |
| 08/31/2026 | $154.59 | $150.66 (-2.54%) | $154.59 | $150.61 | 69.00 K | $1.68 B |
| 08/28/2026 | $152.31 | $152.81 (0.33%) | $154.06 | $151.71 | 52.70 K | $1.70 B |
| 08/27/2026 | $152.73 | $151.85 (-0.58%) | $153.04 | $150.71 | 82.50 K | $1.69 B |
| 08/26/2026 | $153.55 | $153.69 (0.09%) | $154.40 | $152.41 | 66.30 K | $1.71 B |
| 08/25/2026 | $154.37 | $152.99 (-0.89%) | $154.44 | $151.21 | 69.70 K | $1.71 B |
| 08/24/2026 | $153.14 | $154.08 (0.61%) | $154.68 | $151.26 | 121.60 K | $1.72 B |
| 08/21/2026 | $153.45 | $152.76 (-0.45%) | $155.20 | $151.41 | 79.30 K | $1.70 B |
| 08/20/2026 | $150.24 | $152.32 (1.38%) | $152.67 | $148.91 | 94.84 K | $1.70 B |
| 08/19/2026 | $156.73 | $151.04 (-3.63%) | $157.30 | $150.81 | 76.90 K | $1.68 B |
| 08/18/2026 | $157.68 | $155.98 (-1.08%) | $157.68 | $155.44 | 58.30 K | $1.74 B |
| 08/17/2026 | $157.32 | $156.88 (-0.28%) | $159.10 | $156.00 | 92.83 K | $1.75 B |
| 08/14/2026 | $158.56 | $158.00 (-0.35%) | $158.99 | $155.91 | 39.54 K | $1.76 B |
| 08/13/2026 | $158.20 | $158.42 (0.14%) | $158.85 | $157.24 | 43.51 K | $1.77 B |
| 08/12/2026 | $156.78 | $156.95 (0.11%) | $158.86 | $156.46 | 73.50 K | $1.75 B |
| 08/11/2026 | $153.83 | $156.93 (2.02%) | $157.13 | $153.59 | 52.70 K | $1.75 B |
| 08/10/2026 | $152.62 | $152.92 (0.2%) | $153.34 | $150.87 | 46.10 K | $1.71 B |
| 08/07/2026 | $153.87 | $153.42 (-0.29%) | $155.01 | $153.17 | 47.53 K | $1.71 B |
| 08/06/2026 | $157.45 | $154.95 (-1.59%) | $157.45 | $154.20 | 95.15 K | $1.73 B |
| 08/05/2026 | $156.36 | $156.31 (-0.03%) | $157.01 | $154.78 | 83.70 K | $1.74 B |
| 08/04/2026 | $155.29 | $156.08 (0.51%) | $156.82 | $153.73 | 63.51 K | $1.74 B |
| 08/03/2026 | $154.76 | $155.29 (0.34%) | $156.99 | $154.49 | 80.84 K | $1.73 B |
| 07/31/2026 | $150.82 | $152.74 (1.27%) | $154.42 | $148.94 | 75.94 K | $1.70 B |
| 07/30/2026 | $151.63 | $151.29 (-0.22%) | $152.73 | $149.90 | 95.00 K | $1.69 B |
| 07/29/2026 | $151.24 | $151.78 (0.36%) | $153.07 | $150.48 | 62.90 K | $1.69 B |
| 07/28/2026 | $149.73 | $151.24 (1.01%) | $153.03 | $148.67 | 101.35 K | $1.69 B |
| 07/27/2026 | $151.53 | $148.67 (-1.89%) | $153.06 | $147.47 | 114.22 K | $1.66 B |
| 07/24/2026 | $148.03 | $150.78 (1.86%) | $151.60 | $146.04 | 98.80 K | $1.68 B |
| 07/23/2026 | $145.69 | $147.39 (1.17%) | $148.50 | $143.61 | 129.70 K | $1.64 B |
| 07/22/2026 | $146.26 | $146.37 (0.08%) | $146.84 | $141.89 | 124.60 K | $1.63 B |
| 07/21/2026 | $145.04 | $145.60 (0.39%) | $146.73 | $142.85 | 88.82 K | $1.62 B |
| 07/20/2026 | $146.27 | $145.82 (-0.31%) | $147.14 | $137.97 | 171.94 K | $1.63 B |
| 07/17/2026 | $152.02 | $146.63 (-3.55%) | $153.83 | $145.31 | 177.10 K | $1.64 B |
| 07/16/2026 | $147.89 | $153.21 (3.6%) | $153.88 | $147.41 | 124.40 K | $1.72 B |
| 07/15/2026 | $146.70 | $147.47 (0.52%) | $148.40 | $145.55 | 97.30 K | $1.65 B |
| 07/14/2026 | $147.06 | $146.38 (-0.46%) | $147.79 | $145.51 | 61.00 K | $1.64 B |
| 07/13/2026 | $147.95 | $146.94 (-0.68%) | $148.55 | $146.08 | 91.75 K | $1.65 B |
| 07/10/2026 | $146.81 | $147.35 (0.37%) | $147.98 | $146.08 | 49.64 K | $1.65 B |
| 07/09/2026 | $145.11 | $146.67 (1.08%) | $148.14 | $145.11 | 68.70 K | $1.64 B |
| 07/08/2026 | $149.57 | $145.17 (-2.94%) | $150.55 | $144.45 | 138.33 K | $1.63 B |
| 07/07/2026 | $151.54 | $149.57 (-1.3%) | $152.01 | $149.53 | 63.64 K | $1.68 B |
| 07/06/2026 | $152.73 | $151.31 (-0.93%) | $153.56 | $148.80 | 115.40 K | $1.70 B |
| 07/02/2026 | $154.09 | $151.80 (-1.49%) | $154.09 | $150.23 | 63.03 K | $1.70 B |
| 07/01/2026 | $148.45 | $152.99 (3.06%) | $154.29 | $147.04 | 119.80 K | $1.72 B |
| 06/30/2026 | $147.81 | $148.35 (0.37%) | $149.00 | $147.20 | 76.84 K | $1.66 B |
| 06/29/2026 | $147.58 | $147.81 (0.16%) | $148.33 | $145.37 | 107.90 K | $1.66 B |
| 06/26/2026 | $145.22 | $147.91 (1.85%) | $148.30 | $145.05 | 239.70 K | $1.66 B |
| 06/25/2026 | $146.13 | $144.90 (-0.84%) | $146.59 | $143.38 | 90.30 K | $1.63 B |
| 06/24/2026 | $143.92 | $146.44 (1.75%) | $146.44 | $143.25 | 91.30 K | $1.64 B |
| 06/23/2026 | $143.32 | $144.66 (0.93%) | $145.02 | $142.64 | 91.50 K | $1.62 B |
| 06/22/2026 | $142.69 | $142.82 (0.09%) | $144.20 | $139.86 | 64.80 K | $1.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
