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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$14.00$14.550——
2011-12-29$14.00$14.55700——
2011-12-28$14.00$14.550——
2011-12-27$14.00$14.550——
2011-12-23$14.00$14.550——
2011-12-22$14.00$14.55700——
2011-12-21$14.00$14.550——
2011-12-20$14.00$14.550——
2011-12-19$14.00$14.55800——
2011-12-16$14.00$14.55400——
2011-12-15$14.00$14.550——
2011-12-14$14.00$14.551,800——
2011-12-13$14.00$14.555,000——
2011-12-12$14.00$14.55600——
2011-12-09$13.70$14.240——
2011-12-08$13.70$14.24500——
2011-12-07$13.50$14.030——
2011-12-06$13.50$14.03500——
2011-12-05$13.55$14.0810,000——
2011-12-02$13.50$14.030——
2011-12-01$13.50$14.03900——
2011-11-30$13.50$14.032,900——
2011-11-29$13.25$13.775,500——
2011-11-28$13.30$13.821,200——
2011-11-25$13.95$14.500——
2011-11-23$13.95$14.500——
2011-11-22$13.95$14.50200——
2011-11-21$14.00$14.440——
2011-11-18$14.00$14.440——
2011-11-17$14.00$14.440——
2011-11-16$14.00$14.440——
2011-11-15$14.00$14.440——
2011-11-14$14.00$14.440——
2011-11-11$14.00$14.44600——
2011-11-10$13.05$13.460——
2011-11-09$13.05$13.461,000——
2011-11-08$13.25$13.67400——
2011-11-07$13.00$13.410——
2011-11-04$13.00$13.410——
2011-11-03$13.00$13.410——
2011-11-02$13.00$13.410——
2011-11-01$13.00$13.410——
2011-10-31$13.00$13.41200——
2011-10-28$14.00$14.440——
2011-10-27$14.00$14.441,900——
2011-10-26$14.25$14.700——
2011-10-25$14.25$14.701,300——
2011-10-24$14.00$14.442,600——
2011-10-21$13.75$14.191,700——
2011-10-20$12.50$12.903,300——
2011-10-19$13.05$13.462,500——
2011-10-18$14.25$14.701,200——
2011-10-17$14.25$14.700——
2011-10-14$14.25$14.700——
2011-10-13$14.25$14.700——
2011-10-12$14.25$14.700——
2011-10-11$14.25$14.700——
2011-10-10$14.25$14.700——
2011-10-07$14.25$14.700——
2011-10-06$14.25$14.70200——
2011-10-05$13.00$13.410——
2011-10-04$13.00$13.41600——
2011-10-03$13.50$13.930——
2011-09-30$13.50$13.930——
2011-09-29$13.50$13.930——
2011-09-28$13.50$13.9310,200——
2011-09-27$13.70$14.130——
2011-09-26$13.70$14.130——
2011-09-23$13.70$14.130——
2011-09-22$13.70$14.130——
2011-09-21$13.70$14.130——
2011-09-20$13.70$14.13500——
2011-09-19$13.35$13.770——
2011-09-16$13.35$13.77900——
2011-09-15$13.25$13.670——
2011-09-14$13.25$13.67200——
2011-09-13$13.50$13.930——
2011-09-12$13.50$13.930——
2011-09-09$13.50$13.930——
2011-09-08$13.50$13.82300——
2011-09-07$13.50$13.820——
2011-09-06$13.50$13.82500——
2011-09-02$13.65$13.970——
2011-09-01$13.65$13.970——
2011-08-31$13.65$13.970——
2011-08-30$13.65$13.970——
2011-08-29$13.65$13.97100——
2011-08-26$13.75$14.080——
2011-08-25$13.75$14.081,000——
2011-08-24$13.75$14.080——
2011-08-23$13.75$14.080——
2011-08-22$13.75$14.081,000——
2011-08-19$13.75$14.080——
2011-08-18$13.75$14.081,100——
2011-08-17$13.70$14.020——
2011-08-16$13.70$14.020——
2011-08-15$13.70$14.020——
2011-08-12$13.70$14.020——
2011-08-11$13.70$14.020——
2011-08-10$13.70$14.020——
2011-08-09$13.70$14.020——
2011-08-08$13.70$14.021,000——
2011-08-05$14.20$14.540——
2011-08-04$14.20$14.5413,000——
2011-08-03$14.00$14.330——
2011-08-02$14.00$14.330——
2011-08-01$14.00$14.33300——
2011-07-29$14.00$14.330——
2011-07-28$14.00$14.330——
2011-07-27$14.00$14.330——
2011-07-26$14.00$14.33700——
2011-07-25$14.25$14.590——
2011-07-22$14.25$14.590——
2011-07-21$14.25$14.590——
2011-07-20$14.25$14.59400——
2011-07-19$14.50$14.840——
2011-07-18$14.50$14.840——
2011-07-15$14.50$14.840——
2011-07-14$14.50$14.840——
2011-07-13$14.50$14.840——
2011-07-12$14.50$14.84200——
2011-07-11$14.00$14.331,500——
2011-07-08$14.00$14.331,000——
2011-07-07$14.50$14.840——
2011-07-06$14.50$14.84300——
2011-07-05$14.25$14.590——
2011-07-01$14.25$14.5911,500——
2011-06-30$14.50$14.84200——
2011-06-29$14.50$14.841,400——
2011-06-28$14.25$14.590——
2011-06-27$14.25$14.593,100——
2011-06-24$14.50$14.84200——
2011-06-23$14.50$14.84300——
2011-06-22$14.00$14.332,600——
2011-06-21$14.00$14.330——
2011-06-20$14.00$14.33500——
2011-06-17$14.00$14.33500——
2011-06-16$14.10$14.432,200——
2011-06-15$14.10$14.43300——
2011-06-14$15.00$15.350——
2011-06-13$15.00$15.350——
2011-06-10$15.00$15.350——
2011-06-09$15.00$15.351,100——
2011-06-08$14.75$15.100——
2011-06-07$14.75$15.100——
2011-06-06$14.75$15.10200——
2011-06-03$15.00$15.350——
2011-06-02$15.00$15.350——
2011-06-01$15.00$15.350——
2011-05-31$15.00$15.352,400——
2011-05-27$15.00$15.350——
2011-05-26$15.00$15.352,000——
2011-05-25$14.95$15.300——
2011-05-24$14.95$15.200——
2011-05-23$14.95$15.200——
2011-05-20$14.95$15.200——
2011-05-19$14.95$15.20600——
2011-05-18$15.35$15.600——
2011-05-17$15.35$15.600——
2011-05-16$15.35$15.602,000——
2011-05-13$14.50$14.740——
2011-05-12$14.50$14.740——
2011-05-11$14.50$14.740——
2011-05-10$14.50$14.740——
2011-05-09$14.50$14.740——
2011-05-06$14.50$14.740——
2011-05-05$14.50$14.740——
2011-05-04$14.50$14.740——
2011-05-03$14.50$14.740——
2011-05-02$14.50$14.740——
2011-04-29$14.50$14.74900——
2011-04-28$13.75$13.982,000——
2011-04-27$13.65$13.872,000——
2011-04-26$13.65$13.873,000——
2011-04-25$13.50$13.72900——
2011-04-21$13.50$13.723,500——
2011-04-20$13.69$13.92400——
2011-04-19$13.99$14.22400——
2011-04-18$13.65$13.870——
2011-04-15$13.65$13.870——
2011-04-14$13.65$13.872,500——
2011-04-13$13.50$13.722,000——
2011-04-12$14.00$14.230——
2011-04-11$14.00$14.23400——
2011-04-08$14.00$14.23800——
2011-04-07$13.70$13.930——
2011-04-06$13.70$13.93200——
2011-04-05$13.50$13.720——
2011-04-04$13.50$13.720——
2011-04-01$13.50$13.720——
2011-03-31$13.50$13.720——
2011-03-30$13.50$13.721,000——
2011-03-29$13.10$13.320——
2011-03-28$13.10$13.320——
2011-03-25$13.10$13.320——
2011-03-24$13.10$13.320——
2011-03-23$13.10$13.321,700——
2011-03-22$13.50$13.720——
2011-03-21$13.50$13.72400——
2011-03-18$13.45$13.673,500——
2011-03-17$14.00$14.230——
2011-03-16$14.00$14.230——
2011-03-15$14.00$14.230——
2011-03-14$14.00$14.23300——
2011-03-11$13.75$13.980——
2011-03-10$13.75$13.9810,000——
2011-03-09$13.50$13.720——
2011-03-08$13.50$13.72600——
2011-03-07$13.50$13.721,600——
2011-03-04$13.50$13.72500——
2011-03-03$14.00$14.230——
2011-03-02$14.00$14.230——
2011-03-01$14.00$14.231,000——
2011-02-28$13.09$13.310——
2011-02-25$13.09$13.31300——
2011-02-24$14.00$14.230——
2011-02-23$14.00$14.230——
2011-02-22$14.00$14.120——
2011-02-18$14.00$14.12400——
2011-02-17$13.05$13.172,700——
2011-02-16$14.50$14.630——
2011-02-15$14.50$14.630——
2011-02-14$14.50$14.63400——
2011-02-11$14.00$14.121,000——
2011-02-10$13.90$14.02500——
2011-02-09$14.00$14.120——
2011-02-08$14.00$14.120——
2011-02-07$14.00$14.12300——
2011-02-04$13.00$13.111,500——
2011-02-03$14.50$14.630——
2011-02-02$14.50$14.630——
2011-02-01$14.50$14.630——
2011-01-31$14.50$14.630——
2011-01-28$14.50$14.630——
2011-01-27$14.50$14.630——
2011-01-26$14.50$14.63200——
2011-01-25$14.50$14.630——
2011-01-24$14.50$14.63700——
2011-01-21$14.75$14.881,000——
2011-01-20$11.80$11.90400——
2011-01-19$12.00$12.110——
2011-01-18$12.00$12.110——
2011-01-14$12.00$12.110——
2011-01-13$12.00$12.11800——
2011-01-12$11.95$12.06200——
2011-01-11$11.95$12.060——
2011-01-10$11.95$12.060——
2011-01-07$11.95$12.06400——
2011-01-06$11.80$11.900——
2011-01-05$11.80$11.90600——
2011-01-04$12.00$12.110——
2011-01-03$12.00$12.110——