BFC - Bank First Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201968.4868.9568.2068.7468.7410,700
Nov 18, 201968.7168.7167.1568.2868.287,400
Nov 15, 201969.1969.4068.7868.9968.998,400
Nov 14, 201969.1569.7467.5068.9968.9914,300
Nov 13, 201968.0669.5067.5069.0069.0012,200
Nov 12, 201968.8069.6067.3368.2768.275,900
Nov 11, 201967.5768.9967.5768.8568.854,300
Nov 08, 201968.6169.4767.6067.6267.6210,300
Nov 07, 201970.0970.0969.2869.5769.5720,100
Nov 06, 201970.0071.1368.0069.7069.7013,100
Nov 05, 201968.9071.2868.9071.2871.2816,900
Nov 04, 201970.1970.1969.7169.7169.715,300
Nov 01, 201970.3070.3368.8170.0070.0014,300
Oct 31, 201971.0471.0469.7570.0070.0010,300
Oct 30, 201970.0871.2569.7471.1771.1712,900
Oct 29, 201969.2571.3968.8470.0570.0536,500
Oct 28, 201969.1669.9969.0069.5269.525,300
Oct 25, 201969.2569.5067.1669.0769.077,500
Oct 24, 201967.1569.3767.0069.3769.377,900
Oct 23, 201969.7069.7068.5069.2569.255,500
Oct 22, 201969.7969.7969.3569.5069.5013,200
Oct 21, 201968.4669.7567.0569.7569.7511,100
Oct 18, 201967.8568.4067.6768.4068.4017,900
Oct 17, 201966.8568.1466.3568.1468.1422,600
Oct 16, 201965.8966.8563.4166.8566.858,500
Oct 15, 201964.0066.9063.9066.7866.7815,800
Oct 14, 201966.0066.4865.2565.8465.846,700
Oct 11, 201967.4067.4065.5765.9865.9816,500
Oct 10, 201966.8467.9466.2566.9966.9949,800
Oct 09, 201966.9066.9066.0866.8466.8422,500
Oct 08, 201966.7466.9765.0965.8665.867,800
Oct 07, 201964.1068.9064.1066.9866.9842,400
Oct 04, 201964.0364.7863.3764.2964.2911,000
Oct 03, 201964.5765.0763.5764.3864.389,400
Oct 02, 201964.4964.9663.8464.8064.8014,900
Oct 01, 201966.4166.8764.3464.6964.6918,200
Sep 30, 201963.4166.9062.9766.1866.1823,400
Sep 27, 201964.6365.3263.1563.6863.6814,400
Sep 26, 201966.6266.6264.2964.6364.6325,100
Sep 25, 201966.3467.1265.6966.8866.8824,100
Sep 24, 201967.2167.5465.5566.6366.6335,000
Sep 23, 201966.6368.1762.9667.1567.1524,300
Sep 23, 20190.2 Dividend
Sep 20, 201968.7669.4661.2768.3768.17216,400
Sep 19, 201968.1569.3668.1568.8668.6633,500
Sep 18, 201968.0069.4766.8268.0167.8147,300
Sep 17, 201967.1168.3466.3867.9267.7228,400
Sep 16, 201966.3667.5064.6767.2067.0037,200
Sep 13, 201966.1667.0966.0666.6066.4131,500
Sep 12, 201963.5266.4963.2666.0065.8136,500
Sep 11, 201961.4063.8760.1063.6063.4126,100
Sep 10, 201960.4262.2958.0061.6761.4933,300
Sep 09, 201955.6961.7255.6061.6461.4639,600
Sep 06, 201955.5456.0555.3155.6055.449,700
Sep 05, 201955.1755.7255.0155.7055.5422,300
Sep 04, 201955.2855.5354.9855.2455.0816,800
Sep 03, 201954.4356.1154.4354.8054.6415,600
Aug 30, 201955.4155.4954.3754.4354.279,500
Aug 29, 201955.9156.6354.9955.2355.0710,300
Aug 28, 201955.1855.8955.0355.3755.217,300
Aug 27, 201955.6556.2555.0155.2055.049,200
Aug 26, 201955.5657.1054.8155.9955.834,700
Aug 23, 201955.5256.1354.5154.9254.7614,000
Aug 22, 201956.2556.9955.3655.5955.437,600
Aug 21, 201954.9857.0054.9855.9055.7415,300
Aug 20, 201955.3456.0053.9354.7954.6319,000
Aug 19, 201955.6555.6555.3055.5055.349,200
Aug 16, 201955.3755.8555.2055.6555.4910,200
Aug 15, 201955.4455.8355.1555.1554.995,100
Aug 14, 201955.5155.7555.0555.3155.1514,100
Aug 13, 201956.0756.5256.0756.1856.025,000
Aug 12, 201955.6456.3055.1455.9455.788,300
Aug 09, 201955.3855.9655.3855.7155.559,300
Aug 08, 201955.6056.2755.3755.5055.3416,400
Aug 07, 201955.1255.8355.1255.3855.222,900
Aug 06, 201955.2356.2255.1655.8255.6614,100
Aug 05, 201955.1056.2754.6255.0554.8922,400
Aug 02, 201954.6256.3054.6255.9455.7815,500
Aug 01, 201957.6657.6654.4054.6554.4942,300
Jul 31, 201956.3758.8656.3757.9057.7310,400
Jul 30, 201956.1658.0156.1256.4056.2415,600
Jul 29, 201955.9157.6755.8156.7556.589,100
Jul 26, 201955.4057.7855.4057.1456.9711,300
Jul 25, 201958.1558.9255.2755.4855.3214,000
Jul 24, 201958.1558.9957.5158.4858.3110,200
Jul 23, 201957.0359.3657.0058.5058.3312,700
Jul 22, 201958.3358.6057.0157.6757.5011,700
Jul 19, 201963.0563.7857.8558.0157.8439,100
Jul 18, 201966.5066.5064.7564.7864.595,700
Jul 17, 201963.1164.9062.0164.7264.5315,800
Jul 16, 201964.1064.1062.0262.6862.5012,800
Jul 15, 201966.9866.9864.4364.4364.247,400
Jul 12, 201966.0766.2265.1066.0365.846,100
Jul 11, 201967.3567.3565.2166.0765.8813,100
Jul 10, 201968.2368.5266.0967.1566.9510,900
Jul 09, 201968.1068.6966.5668.4068.2010,700
Jul 08, 201969.4869.9368.2568.8568.6525,600
Jul 05, 201969.9970.4068.5369.7869.5813,100
Jul 03, 201970.2271.5069.2570.0669.8648,500
Jul 02, 201970.0371.5569.5271.0070.7936,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...