5 DAY PERFORMANCE
-4.91%
1 MONTH PERFORMANCE
-4.22%
3 MONTH PERFORMANCE
-9.65%
6 MONTH PERFORMANCE
+9.53%
YEAR-TO-DATE PERFORMANCE
-2.26%
1 YEAR PERFORMANCE
+16.13%
Bank First Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $100.71 | $99.82 (-0.88%) | $100.71 | $99.04 | 22,955 | $992.57 M |
| 03/11/2025 | $100.06 | $99.60 (-0.46%) | $100.90 | $99.60 | 21,427 | $991.97 M |
| 03/10/2025 | $100.83 | $99.66 (-1.16%) | $101.73 | $99.66 | 23,003 | $992.57 M |
| 03/07/2025 | $101.20 | $101.85 (0.64%) | $102.30 | $101.20 | 15,311 | $1.01 B |
| 03/06/2025 | $100.01 | $101.34 (1.33%) | $101.61 | $100.01 | 15,300 | $1.01 B |
| 03/05/2025 | $104.01 | $102.04 (-1.89%) | $104.51 | $101.38 | 24,300 | $1.02 B |
| 03/04/2025 | $104.19 | $103.42 (-0.74%) | $105.87 | $103.35 | 20,639 | $1.03 B |
| 03/03/2025 | $104.75 | $106.76 (1.92%) | $107.16 | $104.75 | 23,400 | $1.06 B |
| 02/28/2025 | $103.84 | $104.74 (0.87%) | $104.98 | $103.60 | 21,012 | $1.05 B |
| 02/27/2025 | $103.90 | $103.53 (-0.36%) | $104.44 | $103.42 | 18,503 | $1.04 B |
| 02/26/2025 | $104.38 | $104.46 (0.08%) | $105.16 | $103.34 | 14,100 | $1.04 B |
| 02/25/2025 | $102.58 | $104.56 (1.93%) | $104.99 | $102.58 | 21,400 | $1.04 B |
| 02/24/2025 | $102.88 | $102.17 (-0.69%) | $103.85 | $102.00 | 15,500 | $1.02 B |
| 02/21/2025 | $103.68 | $102.52 (-1.12%) | $103.68 | $102.52 | 21,700 | $1.02 B |
| 02/20/2025 | $102.78 | $102.78 (0%) | $103.52 | $101.77 | 16,400 | $1.02 B |
| 02/19/2025 | $101.74 | $103.15 (1.39%) | $103.16 | $101.68 | 10,828 | $1.03 B |
| 02/18/2025 | $101.09 | $102.84 (1.73%) | $102.95 | $101.09 | 10,100 | $1.02 B |
| 02/14/2025 | $103.21 | $101.49 (-1.67%) | $103.21 | $101.39 | 8,312 | $1.01 B |
| 02/13/2025 | $101.64 | $102.70 (1.04%) | $102.70 | $100.99 | 8,400 | $1.02 B |
| 02/12/2025 | $102.47 | $101.12 (-1.32%) | $102.68 | $101.12 | 9,900 | $1.01 B |
| 02/11/2025 | $101.63 | $103.98 (2.31%) | $103.98 | $101.63 | 9,100 | $1.04 B |
| 02/10/2025 | $102.30 | $102.35 (0.05%) | $102.93 | $102.27 | 9,000 | $1.02 B |
| 02/07/2025 | $103.79 | $102.03 (-1.7%) | $103.79 | $101.26 | 11,648 | $1.02 B |
| 02/06/2025 | $104.14 | $104.44 (0.29%) | $104.44 | $102.60 | 9,300 | $1.04 B |
| 02/05/2025 | $101.71 | $103.37 (1.63%) | $103.37 | $101.71 | 13,012 | $1.03 B |
| 02/04/2025 | $99.78 | $101.48 (1.7%) | $102.14 | $99.78 | 10,029 | $1.01 B |
| 02/03/2025 | $98.37 | $100.24 (1.9%) | $100.70 | $98.37 | 18,900 | $998.35 M |
| 01/31/2025 | $100.85 | $101.18 (0.33%) | $102.08 | $100.45 | 28,400 | $1.01 B |
| 01/30/2025 | $103.47 | $101.80 (-1.61%) | $103.50 | $101.20 | 8,700 | $1.01 B |
| 01/29/2025 | $101.74 | $102.01 (0.27%) | $102.86 | $101.57 | 13,900 | $1.02 B |
| 01/28/2025 | $102.57 | $101.80 (-0.75%) | $102.57 | $101.80 | 12,300 | $1.01 B |
| 01/27/2025 | $101.30 | $103.04 (1.72%) | $104.30 | $101.30 | 18,116 | $1.03 B |
| 01/24/2025 | $100.66 | $101.69 (1.02%) | $102.50 | $100.66 | 15,602 | $1.01 B |
| 01/23/2025 | $98.48 | $101.35 (2.91%) | $101.35 | $98.48 | 42,500 | $1.01 B |
| 01/22/2025 | $99.01 | $99.37 (0.36%) | $100.80 | $98.39 | 18,741 | $989.68 M |
| 01/21/2025 | $98.99 | $100.08 (1.1%) | $100.08 | $98.99 | 18,149 | $996.75 M |
| 01/17/2025 | $98.38 | $98.94 (0.57%) | $98.95 | $96.86 | 16,210 | $985.40 M |
| 01/16/2025 | $98.47 | $97.54 (-0.94%) | $98.47 | $96.50 | 16,300 | $971.46 M |
| 01/15/2025 | $101.20 | $99.33 (-1.85%) | $101.20 | $98.15 | 16,140 | $989.28 M |
| 01/14/2025 | $96.35 | $98.38 (2.11%) | $98.38 | $94.31 | 20,725 | $979.82 M |
| 01/13/2025 | $92.49 | $95.91 (3.7%) | $96.03 | $92.49 | 17,700 | $955.22 M |
| 01/10/2025 | $95.79 | $93.72 (-2.16%) | $96.92 | $92.50 | 34,747 | $933.41 M |
| 01/08/2025 | $95.74 | $96.66 (0.96%) | $97.60 | $95.50 | 14,834 | $962.69 M |
| 01/07/2025 | $96.59 | $96.76 (0.18%) | $97.15 | $95.72 | 18,208 | $963.69 M |
| 01/06/2025 | $98.31 | $96.85 (-1.49%) | $99.60 | $96.74 | 25,004 | $964.58 M |
| 01/03/2025 | $97.51 | $97.80 (0.3%) | $97.92 | $96.95 | 12,809 | $974.04 M |
| 01/02/2025 | $101.00 | $97.55 (-3.42%) | $101.00 | $97.02 | 11,713 | $971.55 M |
| 12/31/2024 | $100.50 | $99.09 (-1.4%) | $100.50 | $98.86 | 13,826 | $986.89 M |
| 12/30/2024 | $97.99 | $99.14 (1.17%) | $100.18 | $97.99 | 14,700 | $987.39 M |
| 12/27/2024 | $99.41 | $98.67 (-0.74%) | $99.41 | $97.37 | 13,241 | $982.71 M |
| 12/26/2024 | $99.09 | $100.31 (1.23%) | $100.31 | $98.95 | 7,812 | $999.04 M |
| 12/24/2024 | $98.98 | $100.35 (1.38%) | $100.35 | $98.98 | 5,331 | $999.44 M |
| 12/23/2024 | $101.00 | $99.62 (-1.37%) | $101.00 | $99.26 | 17,022 | $992.17 M |
| 12/20/2024 | $98.69 | $101.55 (2.9%) | $101.55 | $98.69 | 64,612 | $1.01 B |
| 12/19/2024 | $102.50 | $100.43 (-2.02%) | $102.74 | $99.78 | 20,800 | $1.00 B |
| 12/18/2024 | $107.43 | $101.21 (-5.79%) | $107.43 | $100.18 | 23,800 | $1.01 B |
| 12/17/2024 | $107.75 | $106.45 (-1.21%) | $107.75 | $106.00 | 18,603 | $1.06 B |
| 12/16/2024 | $106.54 | $107.79 (1.17%) | $108.45 | $106.20 | 12,100 | $1.07 B |
| 12/13/2024 | $106.99 | $106.79 (-0.19%) | $106.99 | $106.27 | 10,932 | $1.07 B |
| 12/12/2024 | $108.35 | $107.20 (-1.06%) | $109.00 | $106.93 | 14,400 | $1.07 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.
