NYSE · BFC

Bank First Corporation

Financial Services · Banks - Regional

$158.00

Down-$0.42 (-0.27%)

Updated Aug 15, 2026, 6:38 PM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BFC price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BFC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 14, 2026	$158.56	$158.99	$155.905	$158.00	39.54K
Aug 13, 2026	$158.20	$158.85	$157.24	$158.42	43.51K
Aug 12, 2026	$156.78	$158.86	$156.46	$156.95	73.45K
Aug 11, 2026	$153.83	$157.13	$153.59	$156.93	52.67K
Aug 10, 2026	$152.62	$153.335	$150.8681	$152.92	46.07K
Aug 7, 2026	$153.87	$155.01	$153.17	$153.42	47.53K
Aug 6, 2026	$157.45	$157.45	$154.20	$154.95	95.15K
Aug 5, 2026	$156.36	$157.01	$154.78	$156.31	83.66K
Aug 4, 2026	$155.29	$156.82	$153.73	$156.08	63.51K
Aug 3, 2026	$154.76	$156.99	$154.49	$155.29	80.84K
Jul 31, 2026	$150.82	$154.42	$148.94	$152.74	75.94K
Jul 30, 2026	$151.63	$152.73	$149.90	$151.29	94.97K
Jul 29, 2026	$151.24	$153.07	$150.48	$151.78	62.87K
Jul 28, 2026	$149.73	$153.0298	$148.67	$151.24	101.35K
Jul 27, 2026	$151.53	$153.06	$147.47	$148.67	114.22K
Jul 24, 2026	$148.03	$151.60	$146.0426	$150.78	98.77K
Jul 23, 2026	$145.69	$148.5046	$143.61	$147.39	129.7K
Jul 22, 2026	$146.26	$146.84	$141.89	$146.37	124.58K
Jul 21, 2026	$145.04	$146.73	$142.85	$145.60	88.82K
Jul 20, 2026	$146.27	$147.14	$137.965	$145.82	171.94K
Jul 17, 2026	$152.02	$153.83	$145.31	$146.63	177.07K