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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$33.33$38.531,500——
2016-12-29$33.00$38.150——
2016-12-28$33.00$38.15500——
2016-12-27$33.25$38.44600——
2016-12-23$32.60$37.690——
2016-12-22$32.60$37.50500——
2016-12-21$32.50$37.39500——
2016-12-20$33.00$37.97400——
2016-12-19$32.30$37.16200——
2016-12-16$32.30$37.16800——
2016-12-15$32.10$36.930——
2016-12-14$32.10$36.930——
2016-12-13$32.10$36.931,200——
2016-12-12$32.06$36.8849,200——
2016-12-09$32.05$36.873,200——
2016-12-08$33.00$37.970——
2016-12-07$33.00$37.971,000——
2016-12-06$33.00$37.972,600——
2016-12-05$32.05$36.87500——
2016-12-02$31.85$36.641,600——
2016-12-01$31.50$36.24400——
2016-11-30$33.50$38.542,800——
2016-11-29$32.50$37.392,100——
2016-11-28$31.00$35.660——
2016-11-25$31.00$35.660——
2016-11-23$31.00$35.660——
2016-11-22$31.00$35.660——
2016-11-21$31.00$35.660——
2016-11-18$31.00$35.66500——
2016-11-17$31.00$35.66500——
2016-11-16$31.00$35.660——
2016-11-15$31.00$35.66200——
2016-11-14$30.10$34.630——
2016-11-11$30.10$34.63600——
2016-11-10$29.90$34.400——
2016-11-09$29.90$34.400——
2016-11-08$29.90$34.400——
2016-11-07$29.90$34.40700——
2016-11-04$29.67$34.13300——
2016-11-03$29.75$34.231,700——
2016-11-02$29.70$34.170——
2016-11-01$29.70$34.170——
2016-10-31$29.70$34.170——
2016-10-28$29.70$34.170——
2016-10-27$29.70$34.170——
2016-10-26$29.70$34.170——
2016-10-25$29.70$34.171,900——
2016-10-24$29.70$34.17700——
2016-10-21$29.75$34.230——
2016-10-20$29.75$34.230——
2016-10-19$29.75$34.230——
2016-10-18$29.75$34.230——
2016-10-17$29.75$34.230——
2016-10-14$29.75$34.23300——
2016-10-13$30.00$34.510——
2016-10-12$30.00$34.510——
2016-10-11$30.00$34.512,000——
2016-10-10$30.00$34.510——
2016-10-07$30.00$34.511,400——
2016-10-06$29.99$34.500——
2016-10-05$29.99$34.50300——
2016-10-04$30.30$34.860——
2016-10-03$30.30$34.860——
2016-09-30$30.30$34.860——
2016-09-29$30.30$34.86200——
2016-09-28$30.55$35.15200——
2016-09-27$30.08$34.61100——
2016-09-26$30.00$34.510——
2016-09-23$30.00$34.340——
2016-09-22$30.00$34.34100——
2016-09-21$30.15$34.510——
2016-09-20$30.15$34.51600——
2016-09-19$30.15$34.510——
2016-09-16$30.15$34.51100——
2016-09-15$30.00$34.340——
2016-09-14$30.00$34.340——
2016-09-13$30.00$34.340——
2016-09-12$30.00$34.340——
2016-09-09$30.00$34.340——
2016-09-08$30.00$34.340——
2016-09-07$30.00$34.34200——
2016-09-06$29.76$34.074,500——
2016-09-02$30.40$34.80100——
2016-09-01$30.28$34.660——
2016-08-31$30.28$34.660——
2016-08-30$30.28$34.660——
2016-08-29$30.28$34.660——
2016-08-26$30.28$34.660——
2016-08-25$30.28$34.660——
2016-08-24$30.28$34.66600——
2016-08-23$30.00$34.340——
2016-08-22$30.00$34.340——
2016-08-19$30.00$34.341,200——
2016-08-18$30.00$34.340——
2016-08-17$30.00$34.341,000——
2016-08-16$29.75$34.050——
2016-08-15$29.75$34.050——
2016-08-12$29.75$34.050——
2016-08-11$29.75$34.05600——
2016-08-10$29.65$33.940——
2016-08-09$29.65$33.940——
2016-08-08$29.65$33.94700——
2016-08-05$29.25$33.480——
2016-08-04$29.25$33.480——
2016-08-03$29.25$33.480——
2016-08-02$29.25$33.480——
2016-08-01$29.25$33.48800——
2016-07-29$29.50$33.77700——
2016-07-28$29.00$33.202,000——
2016-07-27$29.25$33.480——
2016-07-26$29.25$33.48600——
2016-07-25$30.00$34.340——
2016-07-22$30.00$34.34700——
2016-07-21$28.30$32.400——
2016-07-20$28.30$32.40200——
2016-07-19$28.25$32.340——
2016-07-18$28.25$32.341,500——
2016-07-15$28.24$32.330——
2016-07-14$28.24$32.330——
2016-07-13$28.24$32.33700——
2016-07-12$28.00$32.051,500——
2016-07-11$28.10$32.17500——
2016-07-08$28.00$32.051,300——
2016-07-07$28.00$32.050——
2016-07-06$28.00$32.050——
2016-07-05$28.00$32.05200——
2016-07-01$28.20$32.28200——
2016-06-30$28.00$32.050——
2016-06-29$28.00$32.050——
2016-06-28$28.00$32.050——
2016-06-27$28.00$32.051,800——
2016-06-24$27.40$31.202,200——
2016-06-23$28.20$32.123,200——
2016-06-22$28.20$32.120——
2016-06-21$28.20$32.120——
2016-06-20$28.20$32.124,000——
2016-06-17$28.25$32.170——
2016-06-16$28.25$32.17700——
2016-06-15$28.00$31.89900——
2016-06-14$28.00$31.894,900——
2016-06-13$27.85$31.720——
2016-06-10$27.85$31.720——
2016-06-09$27.85$31.722,000——
2016-06-08$28.00$31.890——
2016-06-07$28.00$31.89600——
2016-06-06$27.90$31.77900——
2016-06-03$28.00$31.89300——
2016-06-02$28.01$31.900——
2016-06-01$28.01$31.901,600——
2016-05-31$28.00$31.894,700——
2016-05-27$28.25$32.170——
2016-05-26$28.25$32.170——
2016-05-25$28.25$32.178,200——
2016-05-24$28.50$32.461,300——
2016-05-23$28.50$32.460——
2016-05-20$28.50$32.461,600——
2016-05-19$28.49$32.45500——
2016-05-18$28.25$32.17800——
2016-05-17$28.30$32.231,000——
2016-05-16$28.10$32.00300——
2016-05-13$28.20$32.12100——
2016-05-12$28.20$32.12100——
2016-05-11$28.05$31.941,700——
2016-05-10$29.00$33.031,200——
2016-05-09$29.05$33.083,400——
2016-05-06$29.00$33.03200——
2016-05-05$29.00$33.03200——
2016-05-04$29.00$33.030——
2016-05-03$29.00$33.03600——
2016-05-02$28.25$32.171,600——
2016-04-29$28.50$32.460——
2016-04-28$28.50$32.460——
2016-04-27$28.50$32.460——
2016-04-26$28.50$32.460——
2016-04-25$28.50$32.46200——
2016-04-22$28.10$32.00300——
2016-04-21$27.50$31.320——
2016-04-20$27.50$31.320——
2016-04-19$27.50$31.320——
2016-04-18$27.50$31.32500——
2016-04-15$27.50$31.32200——
2016-04-14$27.00$30.750——
2016-04-13$27.00$30.75400——
2016-04-12$27.10$30.860——
2016-04-11$27.10$30.86100——
2016-04-08$27.00$30.750——
2016-04-07$27.00$30.750——
2016-04-06$27.00$30.750——
2016-04-05$27.00$30.750——
2016-04-04$27.00$30.750——
2016-04-01$27.00$30.7510,200——
2016-03-31$27.00$30.75600——
2016-03-30$27.28$31.070——
2016-03-29$27.28$31.07600——
2016-03-28$27.25$31.03200——
2016-03-24$27.00$30.752,600——
2016-03-23$26.65$30.353,700——
2016-03-22$26.60$30.29200——
2016-03-21$26.60$30.29200——
2016-03-18$26.65$30.1924,800——
2016-03-17$26.58$30.110——
2016-03-16$26.58$30.110——
2016-03-15$26.58$30.110——
2016-03-14$26.58$30.110——
2016-03-11$26.58$30.115,000——
2016-03-10$26.45$29.960——
2016-03-09$26.45$29.960——
2016-03-08$26.45$29.962,200——
2016-03-07$26.45$29.962,300——
2016-03-04$26.40$29.910——
2016-03-03$26.40$29.912,900——
2016-03-02$26.00$29.450——
2016-03-01$26.00$29.453,600——
2016-02-29$26.00$29.45100——
2016-02-26$27.00$30.590——
2016-02-25$27.00$30.590——
2016-02-24$27.00$30.59100——
2016-02-23$26.99$30.58200——
2016-02-22$27.30$30.930——
2016-02-19$27.30$30.930——
2016-02-18$27.30$30.93500——
2016-02-17$25.70$29.110——
2016-02-16$25.70$29.110——
2016-02-12$25.70$29.112,000——
2016-02-11$25.55$28.94100——
2016-02-10$25.55$28.94500——
2016-02-09$25.55$28.94200——
2016-02-08$25.80$29.230——
2016-02-05$25.80$29.230——
2016-02-04$25.80$29.230——
2016-02-03$25.80$29.23400——
2016-02-02$25.50$28.890——
2016-02-01$25.50$28.89500——
2016-01-29$25.50$28.890——
2016-01-28$25.50$28.890——
2016-01-27$25.50$28.891,100——
2016-01-26$25.50$28.89100——
2016-01-25$25.50$28.89200——
2016-01-22$25.75$29.17100——
2016-01-21$25.75$29.17500——
2016-01-20$25.75$29.1717,400——
2016-01-19$25.55$28.942,600——
2016-01-15$27.00$30.59300——
2016-01-14$26.95$30.532,100——
2016-01-13$25.70$29.110——
2016-01-12$25.70$29.11100——
2016-01-11$25.76$29.185,100——
2016-01-08$26.01$29.471,000——
2016-01-07$25.65$29.060——
2016-01-06$25.65$29.060——
2016-01-05$25.65$29.061,100——
2016-01-04$26.75$30.301,400——