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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$15.50$16.60500——
2012-12-28$15.34$16.430——
2012-12-27$15.34$16.43700——
2012-12-26$15.75$16.87800——
2012-12-24$15.25$16.340——
2012-12-21$15.25$16.345,400——
2012-12-20$15.25$16.34400——
2012-12-19$15.25$16.34500——
2012-12-18$15.25$16.34800——
2012-12-17$16.00$17.142,700——
2012-12-14$15.25$16.34200——
2012-12-13$15.25$16.342,100——
2012-12-12$15.10$16.186,200——
2012-12-11$15.60$16.71500——
2012-12-10$15.65$16.760——
2012-12-07$15.65$16.760——
2012-12-06$15.65$16.760——
2012-12-05$15.65$16.762,500——
2012-12-04$15.50$16.492,300——
2012-12-03$15.75$16.75500——
2012-11-30$15.50$16.490——
2012-11-29$15.50$16.491,900——
2012-11-28$15.50$16.49300——
2012-11-27$15.75$16.750——
2012-11-26$15.75$16.751,000——
2012-11-23$15.23$16.200——
2012-11-21$15.23$16.200——
2012-11-20$15.23$16.200——
2012-11-19$15.23$16.200——
2012-11-16$15.23$16.200——
2012-11-15$15.23$16.200——
2012-11-14$15.23$16.2010,200——
2012-11-13$15.20$16.172,000——
2012-11-12$15.25$16.221,700——
2012-11-09$15.25$16.221,000——
2012-11-08$15.82$16.831,700——
2012-11-07$15.83$16.84400——
2012-11-06$16.00$17.02200——
2012-11-05$15.30$16.270——
2012-11-02$15.30$16.270——
2012-11-01$15.30$16.270——
2012-10-31$15.30$16.273,000——
2012-10-26$15.00$15.950——
2012-10-25$15.00$15.950——
2012-10-24$15.00$15.950——
2012-10-23$15.00$15.950——
2012-10-22$15.00$15.950——
2012-10-19$15.00$15.9543,700——
2012-10-18$15.05$16.015,400——
2012-10-17$16.00$17.02200——
2012-10-16$15.50$16.490——
2012-10-15$15.50$16.49400——
2012-10-12$15.50$16.490——
2012-10-11$15.50$16.490——
2012-10-10$15.50$16.490——
2012-10-09$15.50$16.49300——
2012-10-08$15.50$16.490——
2012-10-05$15.50$16.49300——
2012-10-04$14.75$15.690——
2012-10-03$14.75$15.690——
2012-10-02$14.75$15.690——
2012-10-01$14.75$15.690——
2012-09-28$14.75$15.690——
2012-09-27$14.75$15.690——
2012-09-26$14.75$15.690——
2012-09-25$14.75$15.690——
2012-09-24$14.75$15.690——
2012-09-21$14.75$15.690——
2012-09-20$14.75$15.69200——
2012-09-19$14.75$15.690——
2012-09-18$14.75$15.690——
2012-09-17$14.75$15.694,500——
2012-09-14$15.00$15.950——
2012-09-13$15.00$15.95200——
2012-09-12$14.80$15.740——
2012-09-11$14.80$15.740——
2012-09-10$14.80$15.745,700——
2012-09-07$14.75$15.690——
2012-09-06$14.75$15.692,300——
2012-09-05$14.75$15.694,200——
2012-09-04$14.75$15.574,700——
2012-08-31$15.00$15.840——
2012-08-30$15.00$15.8410,300——
2012-08-29$15.00$15.84700——
2012-08-28$15.00$15.840——
2012-08-27$15.00$15.84700——
2012-08-24$15.00$15.84600——
2012-08-23$14.80$15.621,500——
2012-08-22$14.91$15.743,500——
2012-08-21$15.00$15.840——
2012-08-20$15.00$15.840——
2012-08-17$15.00$15.840——
2012-08-16$15.00$15.840——
2012-08-15$15.00$15.840——
2012-08-14$15.00$15.840——
2012-08-13$15.00$15.840——
2012-08-10$15.00$15.847,800——
2012-08-09$15.00$15.843,600——
2012-08-08$15.00$15.843,000——
2012-08-07$15.00$15.842,000——
2012-08-06$15.00$15.846,200——
2012-08-03$15.25$16.103,500——
2012-08-02$15.25$16.108,200——
2012-08-01$15.50$16.360——
2012-07-31$15.50$16.360——
2012-07-30$15.50$16.360——
2012-07-27$15.50$16.360——
2012-07-26$15.50$16.360——
2012-07-25$15.50$16.36100——
2012-07-24$15.75$16.630——
2012-07-23$15.75$16.63200——
2012-07-20$14.50$15.310——
2012-07-19$14.50$15.310——
2012-07-18$14.50$15.31600——
2012-07-17$15.75$16.63200——
2012-07-16$14.50$15.310——
2012-07-13$14.50$15.310——
2012-07-12$14.50$15.311,700——
2012-07-11$14.51$15.32400——
2012-07-10$15.50$16.360——
2012-07-09$15.50$16.361,500——
2012-07-06$15.50$16.36600——
2012-07-05$15.50$16.36300——
2012-07-03$15.45$16.310——
2012-07-02$15.45$16.310——
2012-06-29$15.45$16.310——
2012-06-28$15.45$16.310——
2012-06-27$15.45$16.31100——
2012-06-26$15.25$16.10400——
2012-06-25$15.50$16.36700——
2012-06-22$15.40$16.26100——
2012-06-21$15.25$16.100——
2012-06-20$15.25$16.101,000——
2012-06-19$14.95$15.780——
2012-06-18$14.95$15.781,200——
2012-06-15$14.65$15.47300——
2012-06-14$14.62$15.431,400——
2012-06-13$14.95$15.780——
2012-06-12$14.95$15.78600——
2012-06-11$14.60$15.410——
2012-06-08$14.60$15.410——
2012-06-07$14.60$15.411,700——
2012-06-06$14.50$15.310——
2012-06-05$14.50$15.31800——
2012-06-04$14.75$15.571,500——
2012-06-01$14.65$15.470——
2012-05-31$14.65$15.47400——
2012-05-30$14.50$15.310——
2012-05-29$14.50$15.190——
2012-05-25$14.50$15.191,900——
2012-05-24$14.50$15.190——
2012-05-23$14.50$15.19400——
2012-05-22$14.65$15.35500——
2012-05-21$14.45$15.14400——
2012-05-18$14.10$14.771,300——
2012-05-17$14.16$14.841,400——
2012-05-16$14.50$15.190——
2012-05-15$14.50$15.190——
2012-05-14$14.50$15.19200——
2012-05-11$14.65$15.35700——
2012-05-10$14.65$15.35700——
2012-05-09$14.50$15.191,100——
2012-05-08$14.65$15.350——
2012-05-07$14.65$15.35200——
2012-05-04$14.60$15.300——
2012-05-03$14.60$15.300——
2012-05-02$14.60$15.302,400——
2012-05-01$14.27$14.95300——
2012-04-30$14.65$15.354,000——
2012-04-27$14.25$14.93200——
2012-04-26$14.50$15.190——
2012-04-25$14.50$15.19500——
2012-04-24$14.65$15.35200——
2012-04-23$14.47$15.162,900——
2012-04-20$14.35$15.03200——
2012-04-19$14.35$15.03800——
2012-04-18$14.25$14.930——
2012-04-17$14.25$14.93800——
2012-04-16$14.00$14.670——
2012-04-13$14.00$14.670——
2012-04-12$14.00$14.670——
2012-04-11$14.00$14.670——
2012-04-10$14.00$14.670——
2012-04-09$14.00$14.67600——
2012-04-05$14.05$14.720——
2012-04-04$14.05$14.72400——
2012-04-03$14.05$14.72700——
2012-04-02$14.10$14.77200——
2012-03-30$14.25$14.930——
2012-03-29$14.25$14.930——
2012-03-28$14.25$14.930——
2012-03-27$14.25$14.930——
2012-03-26$14.25$14.93900——
2012-03-23$14.12$14.790——
2012-03-22$14.12$14.790——
2012-03-21$14.12$14.793,000——
2012-03-20$14.05$14.722,900——
2012-03-19$14.01$14.680——
2012-03-16$14.01$14.680——
2012-03-15$14.01$14.680——
2012-03-14$14.01$14.681,200——
2012-03-13$14.10$14.77100——
2012-03-12$13.80$14.460——
2012-03-09$13.80$14.461,200——
2012-03-08$13.80$14.46800——
2012-03-07$13.80$14.460——
2012-03-06$13.80$14.461,000——
2012-03-05$14.00$14.670——
2012-03-02$14.00$14.670——
2012-03-01$14.00$14.670——
2012-02-29$14.00$14.67400——
2012-02-28$14.00$14.550——
2012-02-27$14.00$14.550——
2012-02-24$14.00$14.550——
2012-02-23$14.00$14.55600——
2012-02-22$13.90$14.45800——
2012-02-21$14.00$14.55400——
2012-02-17$13.75$14.298,500——
2012-02-16$13.75$14.290——
2012-02-15$13.75$14.292,600——
2012-02-14$13.75$14.290——
2012-02-13$13.75$14.290——
2012-02-10$13.75$14.290——
2012-02-09$13.75$14.290——
2012-02-08$13.75$14.29300——
2012-02-07$13.75$14.290——
2012-02-06$13.75$14.29800——
2012-02-03$13.75$14.291,000——
2012-02-02$13.75$14.290——
2012-02-01$13.75$14.290——
2012-01-31$13.75$14.290——
2012-01-30$13.75$14.292,200——
2012-01-27$14.00$14.550——
2012-01-26$14.00$14.554,900——
2012-01-25$14.00$14.550——
2012-01-24$14.00$14.550——
2012-01-23$14.00$14.550——
2012-01-20$14.00$14.550——
2012-01-19$14.00$14.550——
2012-01-18$14.00$14.550——
2012-01-17$14.00$14.550——
2012-01-13$14.00$14.55100——
2012-01-12$13.60$14.14700——
2012-01-11$14.24$14.800——
2012-01-10$14.24$14.800——
2012-01-09$14.24$14.80300——
2012-01-06$14.25$14.810——
2012-01-05$14.25$14.810——
2012-01-04$14.25$14.81700——
2012-01-03$14.00$14.550——