NYSE · BFC

Bank First Corporation

Financial Services · Banks - Regional

$149.03

Down-$1.59 (-1.06%)

Updated Nov 1, 2026, 6:49 AM

SID Score

5.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BFC

BFC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

BFC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$151.67	$151.67	$148.77	$149.03	86.97K
Oct 29, 2026	$149.70	$152.84	$149.46	$150.62	129.81K
Oct 28, 2026	$149.16	$149.69	$146.475	$147.88	176.15K
Oct 27, 2026	$149.02	$149.80	$147.72	$148.73	119.66K
Oct 26, 2026	$148.28	$150.23	$146.55	$148.74	69.97K
Oct 23, 2026	$144.31	$147.895	$144.31	$147.34	85.38K
Oct 22, 2026	$143.11	$147.795	$143.11	$145.36	97.15K
Oct 21, 2026	$138.45	$142.84	$127.005	$142.04	156.92K
Oct 20, 2026	$146.51	$150.305	$146.51	$148.34	63.1K
Oct 19, 2026	$147.89	$148.58	$145.82	$146.01	35.2K
Oct 16, 2026	$147.59	$150.145	$147.55	$147.70	38.72K
Oct 15, 2026	$147.10	$149.50	$146.6048	$146.96	43.25K
Oct 14, 2026	$144.28	$146.95	$142.145	$146.13	92.58K
Oct 13, 2026	$147.75	$149.14	$145.53	$146.41	85.78K
Oct 12, 2026	$145.06	$148.635	$145.06	$147.18	61.02K
Oct 9, 2026	$147.975	$147.975	$145.38	$145.41	38.63K
Oct 8, 2026	$147.50	$149.465	$146.49	$147.98	65.83K
Oct 7, 2026	$149.00	$149.90	$147.36	$147.53	73.53K
Oct 6, 2026	$151.92	$152.37	$150.25	$150.33	46.91K
Oct 5, 2026	$152.19	$153.23	$151.00	$151.22	56.02K