Bank First Corporation - Common Stock (BFC)

Historical Prices For Bank First Corporation - Common Stock (BFC)

Date Range:

2025-07-18 - 2025-10-18

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	122.02	123.17	120.64	120.95	94,616	120.95
10/16/2025	130.25	133.58	119.72	121.03	211,215	121.03
10/15/2025	135.02	135.14	129.56	130.75	97,309	130.75
10/14/2025	128.37	135.72	128.37	134.93	76,881	134.93
10/13/2025	128.67	129.09	126.67	128.89	69,451	128.89
10/10/2025	130.00	132.13	126.69	126.72	97,793	126.72
10/09/2025	131.51	131.70	128.35	129.13	57,159	129.13
10/08/2025	132.76	133.32	129.94	131.99	67,367	131.99
10/07/2025	132.15	134.74	131.65	131.77	108,674	131.77
10/06/2025	129.50	134.60	128.60	132.73	127,075	132.73
10/03/2025	125.10	128.73	124.91	128.34	95,483	128.34
10/02/2025	121.70	125.09	119.94	124.37	73,433	124.37
10/01/2025	120.37	121.94	119.23	121.88	102,266	121.88
9/30/2025	120.82	124.75	120.03	121.31	74,205	121.31
9/29/2025	125.00	125.95	120.65	120.87	112,395	120.87
9/26/2025	124.34	125.40	123.78	124.37	42,933	124.37
9/25/2025	123.81	125.84	122.16	124.12	102,719	124.12
9/24/2025	125.73	126.77	124.12	124.31	81,473	124.31
9/23/2025	127.02	128.19	124.86	125.73	99,851	125.28
9/22/2025	127.28	127.28	125.05	126.46	98,751	126.01
9/19/2025	129.52	129.52	125.88	127.47	434,944	127.01
9/18/2025	126.36	129.53	123.17	129.40	101,679	128.94
9/17/2025	124.94	129.22	124.21	126.02	118,893	125.56
9/16/2025	124.90	125.74	123.28	124.39	63,517	123.94
9/15/2025	128.40	128.64	124.67	125.38	77,127	124.93
9/12/2025	128.55	130.78	124.22	127.70	71,473	127.24
9/11/2025	128.48	128.79	125.00	128.25	108,990	127.79
9/10/2025	128.23	129.80	126.92	128.36	74,227	127.90
9/09/2025	130.36	131.09	128.34	128.35	59,509	127.89
9/08/2025	128.55	131.40	128.13	130.60	45,227	130.13
9/05/2025	129.43	132.50	126.44	127.97	154,034	127.51
9/04/2025	128.54	129.27	127.07	129.27	46,149	128.81
9/03/2025	128.27	130.00	127.00	127.97	65,304	127.51
9/02/2025	128.56	130.03	127.85	128.75	47,724	128.29
8/29/2025	130.79	130.79	129.08	129.92	41,609	129.46
8/28/2025	130.68	130.68	127.81	130.17	102,020	129.70
8/27/2025	129.55	131.01	128.07	130.16	94,739	129.69
8/26/2025	128.45	130.75	128.22	130.40	81,943	129.93
8/25/2025	127.60	129.63	126.90	128.96	72,443	128.50
8/22/2025	122.81	128.35	121.80	127.92	97,758	127.46
8/21/2025	122.35	124.38	121.40	122.44	93,101	122.00
8/20/2025	122.74	123.60	121.00	122.89	153,952	122.45
8/19/2025	123.11	124.41	121.26	122.00	109,859	121.56
8/18/2025	120.90	122.80	119.35	122.69	118,969	122.25
8/15/2025	124.24	126.16	120.72	121.16	174,370	120.73
8/14/2025	123.15	125.59	121.40	123.82	94,836	123.38
8/13/2025	122.60	124.83	121.13	124.29	125,734	123.84
8/12/2025	117.90	122.04	117.03	121.83	97,391	121.39
8/11/2025	116.67	117.42	115.76	117.04	44,185	116.62
8/08/2025	116.46	117.19	115.66	116.45	41,370	116.03
8/07/2025	117.77	118.04	115.29	115.55	82,195	115.14
8/06/2025	118.20	118.86	117.28	117.46	97,049	117.04
8/05/2025	118.07	118.55	116.68	118.07	90,168	117.65
8/04/2025	117.91	118.44	116.64	117.92	118,467	117.50
8/01/2025	117.82	121.42	115.46	117.16	163,864	116.74
7/31/2025	118.58	122.45	117.51	118.82	141,276	118.39
7/30/2025	123.79	124.50	118.69	119.61	137,120	119.18
7/29/2025	126.91	128.48	123.14	123.60	162,090	123.16
7/28/2025	126.69	129.12	125.42	125.96	132,476	125.51
7/25/2025	127.83	127.83	125.61	126.33	51,002	125.88
7/24/2025	132.29	132.49	128.08	128.12	59,559	127.66
7/23/2025	130.02	132.59	129.11	132.29	153,592	131.82
7/22/2025	127.33	129.90	124.53	129.41	142,325	128.95
7/21/2025	127.92	128.97	126.36	127.13	124,965	126.67
7/18/2025	124.00	127.95	123.08	126.17	191,771	125.72