5 DAY PERFORMANCE
-8.76%
1 MONTH PERFORMANCE
-10.08%
3 MONTH PERFORMANCE
-13.01%
6 MONTH PERFORMANCE
-6.66%
YEAR-TO-DATE PERFORMANCE
+11.62%
1 YEAR PERFORMANCE
+9.73%
Bank First Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $151.80 | $152.74 (0.62%) | $154.14 | $151.33 | 29.20 K | |
| 11/04/2026 | $151.39 | $149.60 (-1.18%) | $153.69 | $149.29 | 97.14 K | $1.66 B |
| 11/03/2026 | $151.44 | $147.89 (-2.34%) | $151.44 | $147.54 | 101.70 K | $1.64 B |
| 11/02/2026 | $149.48 | $150.95 (0.98%) | $152.82 | $149.48 | 70.94 K | $1.67 B |
| 10/30/2026 | $151.67 | $149.03 (-1.74%) | $151.67 | $148.77 | 87.00 K | $1.65 B |
| 10/29/2026 | $149.70 | $150.62 (0.61%) | $152.84 | $149.46 | 129.81 K | $1.67 B |
| 10/28/2026 | $149.16 | $147.88 (-0.86%) | $149.69 | $146.48 | 176.20 K | $1.64 B |
| 10/27/2026 | $149.02 | $148.73 (-0.19%) | $149.80 | $147.72 | 119.66 K | $1.65 B |
| 10/26/2026 | $148.28 | $148.74 (0.31%) | $150.23 | $146.55 | 70.00 K | $1.65 B |
| 10/23/2026 | $144.31 | $147.34 (2.1%) | $147.90 | $144.31 | 85.38 K | $1.63 B |
| 10/22/2026 | $143.11 | $145.36 (1.57%) | $147.79 | $143.11 | 97.15 K | $1.61 B |
| 10/21/2026 | $138.45 | $142.04 (2.59%) | $142.84 | $127.01 | 156.92 K | $1.57 B |
| 10/20/2026 | $146.51 | $148.34 (1.25%) | $150.31 | $146.51 | 63.10 K | $1.64 B |
| 10/19/2026 | $147.89 | $146.01 (-1.27%) | $148.58 | $145.82 | 35.20 K | $1.62 B |
| 10/16/2026 | $147.59 | $147.70 (0.07%) | $150.15 | $147.55 | 38.72 K | $1.65 B |
| 10/15/2026 | $147.10 | $146.96 (-0.1%) | $149.50 | $146.60 | 43.30 K | $1.64 B |
| 10/14/2026 | $144.28 | $146.13 (1.28%) | $146.95 | $142.15 | 92.60 K | $1.63 B |
| 10/13/2026 | $147.75 | $146.41 (-0.91%) | $149.14 | $145.53 | 85.80 K | $1.63 B |
| 10/12/2026 | $145.06 | $147.18 (1.46%) | $148.64 | $145.06 | 61.02 K | $1.64 B |
| 10/09/2026 | $147.98 | $145.41 (-1.74%) | $147.98 | $145.38 | 38.63 K | $1.62 B |
| 10/08/2026 | $147.50 | $147.98 (0.33%) | $149.47 | $146.49 | 65.83 K | $1.65 B |
| 10/07/2026 | $149.00 | $147.53 (-0.99%) | $149.90 | $147.36 | 73.53 K | $1.64 B |
| 10/06/2026 | $151.92 | $150.33 (-1.05%) | $152.37 | $150.25 | 46.91 K | $1.68 B |
| 10/05/2026 | $152.19 | $151.22 (-0.64%) | $153.23 | $151.00 | 56.02 K | $1.69 B |
| 10/02/2026 | $150.68 | $152.60 (1.27%) | $152.94 | $150.64 | 49.00 K | $1.70 B |
| 10/01/2026 | $148.26 | $149.50 (0.84%) | $149.64 | $146.71 | 58.20 K | $1.67 B |
| 09/30/2026 | $149.90 | $148.81 (-0.73%) | $150.98 | $148.15 | 60.50 K | $1.66 B |
| 09/29/2026 | $150.77 | $149.75 (-0.68%) | $152.19 | $149.18 | 84.90 K | $1.67 B |
| 09/28/2026 | $152.13 | $151.06 (-0.7%) | $152.13 | $150.72 | 56.81 K | $1.68 B |
| 09/25/2026 | $150.52 | $152.13 (1.07%) | $152.49 | $150.52 | 86.13 K | $1.70 B |
| 09/24/2026 | $149.65 | $150.32 (0.45%) | $151.11 | $149.02 | 43.70 K | $1.68 B |
| 09/23/2026 | $150.23 | $148.39 (-1.22%) | $151.54 | $148.23 | 80.93 K | $1.65 B |
| 09/22/2026 | $152.81 | $150.83 (-1.3%) | $153.03 | $149.91 | 93.24 K | $1.68 B |
| 09/21/2026 | $151.87 | $151.54 (-0.22%) | $152.43 | $151.35 | 33.50 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 |
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.
