NASDAQ:BFC | Historical Stock Price | Bank First Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.22$11.10$23.56$50.03$106.24$225.612003-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$15.50$15.500——
2004-12-30$15.50$15.500——
2004-12-29$15.50$15.500——
2004-12-28$15.50$15.50200——
2004-12-27$15.50$15.500——
2004-12-23$15.50$15.500——
2004-12-22$15.50$15.500——
2004-12-21$15.50$15.500——
2004-12-20$15.50$15.500——
2004-12-17$15.50$15.500——
2004-12-16$15.50$15.500——
2004-12-15$15.50$15.500——
2004-12-14$15.50$15.500——
2004-12-13$15.50$15.50300——
2004-12-10$15.50$15.501,100——
2004-12-09$15.50$15.500——
2004-12-08$15.50$15.500——
2004-12-07$15.50$15.501,500——
2004-12-06$15.60$15.600——
2004-12-03$15.60$15.600——
2004-12-02$15.60$15.60700——
2004-12-01$16.00$16.000——
2004-11-30$16.00$16.000——
2004-11-29$16.00$16.000——
2004-11-26$16.00$16.000——
2004-11-24$16.00$16.003,000——
2004-11-23$15.10$15.100——
2004-11-22$15.10$15.100——
2004-11-19$15.10$15.100——
2004-11-18$15.10$15.100——
2004-11-17$15.10$15.100——
2004-11-16$15.10$15.100——
2004-11-15$15.10$15.100——
2004-11-12$15.10$15.100——
2004-11-11$15.10$15.100——
2004-11-10$15.10$15.101,000——
2004-11-09$15.70$15.700——
2004-11-08$15.70$15.700——
2004-11-05$15.70$15.700——
2004-11-04$15.70$15.700——
2004-11-03$15.70$15.700——
2004-11-02$15.70$15.700——
2004-11-01$15.70$15.700——
2004-10-29$15.70$15.700——
2004-10-28$15.70$15.700——
2004-10-27$15.70$15.700——
2004-10-26$15.70$15.700——
2004-10-25$15.70$15.700——
2004-10-22$15.70$15.700——
2004-10-21$15.70$15.705,500——
2004-10-20$15.65$15.650——
2004-10-19$15.65$15.65700——
2004-10-18$15.65$15.650——
2004-10-15$15.65$15.650——
2004-10-14$15.65$15.650——
2004-10-13$15.65$15.650——
2004-10-12$15.65$15.651,100——
2004-10-11$15.50$15.50300——
2004-10-08$15.80$15.800——
2004-10-07$15.80$15.800——
2004-10-06$15.80$15.80100——
2004-10-05$16.00$16.000——
2004-10-04$16.00$16.001,300——
2004-10-01$15.65$15.65200——
2004-09-30$16.00$16.000——
2004-09-29$16.00$16.000——
2004-09-28$16.00$16.000——
2004-09-27$16.00$16.000——
2004-09-24$16.00$16.000——
2004-09-23$16.00$16.000——
2004-09-22$16.00$16.000——
2004-09-21$16.00$16.000——
2004-09-20$16.00$16.00300——
2004-09-17$15.50$15.500——
2004-09-16$15.50$15.500——
2004-09-15$15.50$15.500——
2004-09-14$15.50$15.500——
2004-09-13$15.50$15.500——
2004-09-10$15.50$15.500——
2004-09-09$15.50$15.50300——
2004-09-08$16.00$16.000——
2004-09-07$16.00$16.00300——
2004-09-03$15.50$15.500——
2004-09-02$15.50$15.50400——
2004-09-01$16.00$16.000——
2004-08-31$16.00$16.000——
2004-08-30$16.00$16.005,500——
2004-08-27$15.50$15.500——
2004-08-26$15.50$15.500——
2004-08-25$15.50$15.500——
2004-08-24$15.50$15.500——
2004-08-23$15.50$15.50300——
2004-08-20$15.50$15.504,500——
2004-08-19$15.50$15.500——
2004-08-18$15.50$15.500——
2004-08-17$15.50$15.500——
2004-08-16$15.50$15.501,700——
2004-08-13$15.50$15.500——
2004-08-12$15.50$15.500——
2004-08-11$15.50$15.50200——
2004-08-10$15.50$15.500——
2004-08-09$15.50$15.500——
2004-08-06$15.50$15.500——
2004-08-05$15.50$15.500——
2004-08-04$15.50$15.502,600——
2004-08-03$15.50$15.500——
2004-08-02$15.50$15.501,100——
2004-07-30$15.50$15.500——
2004-07-29$15.50$15.500——
2004-07-28$15.50$15.500——
2004-07-27$15.50$15.500——
2004-07-26$15.50$15.500——
2004-07-23$15.50$15.500——
2004-07-22$15.50$15.50400——
2004-07-21$15.50$15.501,100——
2004-07-20$15.50$15.50100——
2004-07-19$15.00$15.000——
2004-07-16$15.00$15.000——
2004-07-15$15.00$15.000——
2004-07-14$15.00$15.000——
2004-07-13$15.00$15.000——
2004-07-12$15.00$15.002,000——
2004-07-09$15.50$15.504,900——
2004-07-08$15.50$15.5013,600——
2004-07-07$15.25$15.250——
2004-07-06$15.25$15.250——
2004-07-02$15.25$15.250——
2004-07-01$15.25$15.251,700——
2004-06-30$15.50$15.500——
2004-06-29$15.50$15.50500——
2004-06-28$16.00$16.000——
2004-06-25$16.00$16.000——
2004-06-24$16.00$16.000——
2004-06-23$16.00$16.000——
2004-06-22$16.00$16.003,300——
2004-06-21$16.00$16.00800——
2004-06-18$15.50$15.50600——
2004-06-17$16.00$16.000——
2004-06-16$16.00$16.000——
2004-06-15$16.00$16.00300——
2004-06-14$16.10$16.1033,500——
2004-06-10$16.00$16.000——
2004-06-09$16.00$16.001,000——
2004-06-08$16.00$16.000——
2004-06-07$16.00$16.001,300——
2004-06-04$15.25$15.250——
2004-06-03$15.25$15.250——
2004-06-02$15.25$15.25500——
2004-06-01$15.25$15.250——
2004-05-28$15.25$15.250——
2004-05-27$15.25$15.250——
2004-05-26$15.25$15.250——
2004-05-25$15.25$15.250——
2004-05-24$15.25$15.250——
2004-05-21$15.25$15.250——
2004-05-20$15.25$15.250——
2004-05-19$15.25$15.250——
2004-05-18$15.25$15.250——
2004-05-17$15.25$15.25400——
2004-05-14$15.50$15.500——
2004-05-13$15.50$15.500——
2004-05-12$15.50$15.500——
2004-05-11$15.50$15.500——
2004-05-10$15.50$15.501,100——
2004-05-07$16.00$16.00200——
2004-05-06$16.00$16.000——
2004-05-05$16.00$16.00100——
2004-05-04$16.00$16.000——
2004-05-03$16.00$16.001,000——
2004-04-30$16.00$16.000——
2004-04-29$16.00$16.000——
2004-04-28$16.00$16.00800——
2004-04-27$16.00$16.000——
2004-04-26$16.00$16.00400——
2004-04-23$16.00$16.00500——
2004-04-22$15.50$15.507,000——
2004-04-21$15.25$15.250——
2004-04-20$15.25$15.25900——
2004-04-19$15.50$15.50200——
2004-04-16$14.90$14.900——
2004-04-15$14.90$14.900——
2004-04-14$14.90$14.90300——
2004-04-13$14.91$14.910——
2004-04-12$14.91$14.910——
2004-04-08$14.91$14.91900——
2004-04-07$15.25$15.25100——
2004-04-06$15.50$15.500——
2004-04-05$15.50$15.501,100——
2004-04-02$15.25$15.250——
2004-04-01$15.25$15.251,400——
2004-03-31$15.25$15.250——
2004-03-30$15.25$15.250——
2004-03-29$15.25$15.25200——
2004-03-26$15.50$15.500——
2004-03-25$15.50$15.500——
2004-03-24$15.50$15.501,400——
2004-03-23$14.90$14.900——
2004-03-22$14.90$14.900——
2004-03-19$14.90$14.900——
2004-03-18$14.90$14.90200——
2004-03-17$14.90$14.900——
2004-03-16$14.90$14.900——
2004-03-15$14.90$14.9040,800——
2004-03-12$15.00$15.000——
2004-03-11$15.00$15.000——
2004-03-10$15.00$15.000——
2004-03-09$15.00$15.000——
2004-03-08$15.00$15.000——
2004-03-05$15.00$15.000——
2004-03-04$15.00$15.00200——
2004-03-03$14.30$14.300——
2004-03-02$14.30$14.300——
2004-03-01$14.30$14.301,000——
2004-02-27$15.25$15.250——
2004-02-26$15.25$15.250——
2004-02-25$15.25$15.2512,200——
2004-02-24$15.50$15.500——
2004-02-23$15.50$15.50200——
2004-02-20$15.25$15.250——
2004-02-19$15.25$15.25700——
2004-02-18$15.00$15.000——
2004-02-17$15.00$15.000——
2004-02-13$15.00$15.003,500——
2004-02-12$14.50$14.50100——
2004-02-11$14.50$14.500——
2004-02-10$14.50$14.502,000——
2004-02-09$14.25$14.250——
2004-02-06$14.25$14.250——
2004-02-05$14.25$14.250——
2004-02-04$14.25$14.252,000——
2004-02-03$14.10$14.100——
2004-02-02$14.10$14.100——
2004-01-30$14.10$14.100——
2004-01-29$14.10$14.100——
2004-01-28$14.10$14.100——
2004-01-27$14.10$14.10300——
2004-01-26$14.50$14.502,300——
2004-01-23$14.10$14.100——
2004-01-22$14.10$14.100——
2004-01-21$14.10$14.101,200——
2004-01-20$14.55$14.550——
2004-01-16$14.55$14.553,500——
2004-01-15$14.60$14.601,200——
2004-01-14$14.65$14.656,000——
2004-01-13$14.60$14.6013,400——
2004-01-12$15.50$15.502,500——
2004-01-09$15.25$15.250——
2004-01-08$15.25$15.251,800——
2004-01-07$15.25$15.250——
2004-01-06$15.25$15.250——
2004-01-05$15.25$15.250——
2004-01-02$15.25$15.250——