investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$BFC: Bank First Corporation - Common Stock

+ Finance, Bank



Clear duplicates of prices



2025-10-14
BFC 2025-10-14 09:01:11128.63 126.31 1.69%
BFC 2025-10-14 10:01:22129.21 128.85 0.15%
BFC 2025-10-14 11:01:12130.28 129.58 0.89%
BFC 2025-10-14 12:01:24131.21 131.02 1.80%
BFC 2025-10-14 13:01:12132.19 131.91 2.44%
BFC 2025-10-14 14:01:24133.66 133.22 3.67%
BFC 2025-10-14 15:01:17134.97 134.43 4.69%
BFC 2025-10-14 16:01:250.00 115.56 4.51%
BFC 2025-10-14 17:01:18137.60 132.31 4.52%
BFC 2025-10-14 18:01:22215.72 105.68 4.52%
BFC 2025-10-14 20:01:260.00 0.00 4.52%
2025-10-15
BFC 2025-10-15 04:01:310.00 134.93 4.52%
BFC 2025-10-15 05:01:13136.95 134.93 4.52%
BFC 2025-10-15 06:01:22214.53 53.98 4.52%
BFC 2025-10-15 07:01:15136.95 134.93 4.52%
BFC 2025-10-15 08:01:21137.62 135.06 4.52%
BFC 2025-10-15 10:01:19133.94 133.19 -1.11%
BFC 2025-10-15 11:01:12132.50 131.55 -2.51%
BFC 2025-10-15 12:01:24132.03 131.61 -2.57%
BFC 2025-10-15 13:01:15131.01 130.13 -3.58%
BFC 2025-10-15 14:01:25131.03 130.00 -3.46%
BFC 2025-10-15 15:01:17131.19 130.33 -3.09%
BFC 2025-10-15 16:01:260.00 0.00 -3.24%
BFC 2025-10-15 17:01:19133.34 128.21 -3.10%
BFC 2025-10-15 18:01:27209.93 105.68 -3.10%
BFC 2025-10-15 20:01:290.00 0.00 -3.10%
2025-10-16
BFC 2025-10-16 04:01:300.00 3.00 -3.10%
BFC 2025-10-16 05:01:20207.89 52.30 -3.10%
BFC 2025-10-16 07:01:11207.89 105.68 -3.10%
BFC 2025-10-16 09:01:11168.98 105.68 -3.10%
BFC 2025-10-16 10:01:21126.64 126.25 -3.11%
BFC 2025-10-16 11:01:06124.27 123.50 -5.30%
BFC 2025-10-16 12:01:19125.59 124.24 -4.57%
BFC 2025-10-16 13:01:17122.61 121.06 -6.51%
BFC 2025-10-16 14:01:28122.20 121.56 -6.69%
BFC 2025-10-16 15:01:22121.20 120.90 -7.29%
BFC 2025-10-16 16:01:300.00 121.04 -7.20%
BFC 2025-10-16 17:01:19123.34 121.04 -7.43%
BFC 2025-10-16 18:01:29193.66 118.69 -7.43%
BFC 2025-10-16 20:01:300.00 0.00 -7.43%
2025-10-17
BFC 2025-10-17 04:01:280.00 3.00 -7.43%
BFC 2025-10-17 05:01:20192.43 48.42 -7.43%
BFC 2025-10-17 07:01:21192.43 105.68 -7.43%
BFC 2025-10-17 08:01:24192.43 119.72 -7.43%
BFC 2025-10-17 09:01:08193.64 119.72 -7.43%
BFC 2025-10-17 10:01:19123.74 121.37 1.58%
BFC 2025-10-17 11:01:07122.59 122.00 0.95%
BFC 2025-10-17 12:01:21122.56 121.81 0.73%
BFC 2025-10-17 13:01:12121.96 121.58 0.59%
BFC 2025-10-17 14:01:25121.79 121.43 0.36%
BFC 2025-10-17 15:01:15121.72 121.28 0.36%
BFC 2025-10-17 16:01:230.00 119.72 -0.05%
BFC 2025-10-17 17:01:17193.70 119.72 -0.06%
BFC 2025-10-17 20:01:290.00 0.00 -0.06%
2025-10-20
BFC 2025-10-20 06:01:23192.31 119.72 -0.06%
BFC 2025-10-20 08:01:20193.52 119.72 -0.06%
BFC 2025-10-20 09:01:10133.12 119.72 -0.06%
BFC 2025-10-20 10:01:18122.86 122.35 1.58%
BFC 2025-10-20 11:01:11123.69 123.21 2.24%
BFC 2025-10-20 12:01:26123.18 122.71 1.58%
BFC 2025-10-20 13:01:17123.07 122.55 1.69%
BFC 2025-10-20 14:01:28123.25 122.63 1.69%
BFC 2025-10-20 15:01:17123.49 122.89 1.76%
BFC 2025-10-20 16:01:340.00 0.00 2.83%
BFC 2025-10-20 17:01:23197.60 121.97 2.84%
BFC 2025-10-20 18:01:34197.60 106.17 2.84%
BFC 2025-10-20 20:01:320.00 0.00 2.84%
2025-10-21
BFC 2025-10-21 04:01:320.00 3.00 2.84%
BFC 2025-10-21 05:01:21197.74 49.75 2.84%
BFC 2025-10-21 07:01:15197.74 105.68 2.84%
BFC 2025-10-21 08:01:23198.99 105.68 2.84%
BFC 2025-10-21 09:01:08160.47 105.68 2.84%
BFC 2025-10-21 10:01:17124.08 122.70 -0.72%
BFC 2025-10-21 11:01:09127.00 125.72 1.12%
BFC 2025-10-21 12:01:16125.66 125.22 0.74%
BFC 2025-10-21 13:01:12125.93 125.38 1.12%
BFC 2025-10-21 14:01:23126.58 126.00 1.35%
BFC 2025-10-21 15:01:18126.16 125.86 1.44%
BFC 2025-10-21 16:01:330.00 123.00 2.29%
BFC 2025-10-21 16:04:07
8-K Sec report https://www.sec.gov/Archives/edgar/data/1746109/000110465925101226/0001104659-25-101226-index.htm
8-K - Bank First Corp (0001746109) (Filer)
BFC 2025-10-21 17:01:21201.37 123.00 2.23%
BFC 2025-10-21 20:01:310.00 0.00 2.23%
2025-10-22
BFC 2025-10-22 04:01:330.00 3.00 2.23%
BFC 2025-10-22 05:01:24202.13 50.86 2.23%
BFC 2025-10-22 07:01:15202.13 105.68 2.23%
BFC 2025-10-22 08:01:19203.40 105.68 2.23%
BFC 2025-10-22 10:01:20131.80 129.30 2.21%
BFC 2025-10-22 11:01:07135.20 133.52 5.38%
BFC 2025-10-22 12:01:34133.63 133.16 5.06%
BFC 2025-10-22 13:01:38131.37 130.00 3.30%
BFC 2025-10-22 14:01:39130.52 129.81 2.15%
BFC 2025-10-22 15:01:28132.78 132.33 4.37%
BFC 2025-10-22 16:01:450.00 115.56 4.08%
BFC 2025-10-22 17:01:27134.70 129.63 3.99%
BFC 2025-10-22 18:01:39211.66 105.68 3.99%
BFC 2025-10-22 20:01:380.00 0.00 3.99%
2025-10-23
BFC 2025-10-23 04:01:430.00 3.00 3.99%
BFC 2025-10-23 05:01:37210.18 52.88 3.99%
BFC 2025-10-23 07:01:22210.18 105.68 3.99%
BFC 2025-10-23 09:01:20174.13 105.68 3.99%
BFC 2025-10-23 10:01:31133.89 130.00 -0.84%
BFC 2025-10-23 11:01:14132.38 130.00 -1.69%
BFC 2025-10-23 12:01:27130.59 129.35 -1.32%
BFC 2025-10-23 13:01:25130.47 129.63 -1.52%
BFC 2025-10-23 14:01:28130.59 129.86 -1.69%
BFC 2025-10-23 15:01:23129.37 128.96 -2.50%
BFC 2025-10-23 16:01:37131.15 126.11 -2.82%
BFC 2025-10-23 17:01:30129.01 128.22 -2.72%
BFC 2025-10-23 18:01:35206.46 105.68 -2.72%
BFC 2025-10-23 20:01:380.00 0.00 -2.72%
2025-10-24
BFC 2025-10-24 04:01:380.00 3.00 -2.72%
BFC 2025-10-24 05:01:27129.73 128.22 -2.72%
BFC 2025-10-24 06:01:41205.76 51.44 -2.72%
BFC 2025-10-24 07:01:24129.75 128.22 -2.72%
BFC 2025-10-24 09:01:18168.75 128.86 -2.72%
BFC 2025-10-24 10:01:25131.40 130.60 1.57%
BFC 2025-10-24 11:01:15131.54 131.06 1.93%
BFC 2025-10-24 12:01:27132.40 131.72 2.38%
BFC 2025-10-24 13:01:26131.38 130.63 1.59%
BFC 2025-10-24 14:01:37131.19 130.15 1.59%
BFC 2025-10-24 15:01:27131.44 130.69 1.76%
BFC 2025-10-24 16:01:390.00 119.23 2.13%
BFC 2025-10-24 17:01:29133.90 128.86 2.19%
BFC 2025-10-24 18:01:44209.68 105.68 2.19%
BFC 2025-10-24 20:01:380.00 0.00 2.19%
2025-10-27
BFC 2025-10-27 04:01:550.00 131.41 2.19%
BFC 2025-10-27 05:01:37134.02 131.93 2.19%
BFC 2025-10-27 06:01:50208.92 52.56 2.19%
BFC 2025-10-27 07:01:45134.68 131.80 2.19%
BFC 2025-10-27 09:01:51146.04 120.22 2.19%
BFC 2025-10-27 10:01:49131.70 131.00 -0.16%
BFC 2025-10-27 11:01:39130.87 129.87 -0.78%
BFC 2025-10-27 12:01:47131.41 130.90 -0.19%
BFC 2025-10-27 13:01:45132.12 131.47 0.34%
BFC 2025-10-27 14:01:55131.64 131.00 -0.07%
BFC 2025-10-27 15:01:52132.47 131.75 0.49%
BFC 2025-10-27 16:01:33133.46 128.33 -0.41%
BFC 2025-10-27 17:01:33133.46 128.33 -0.40%
BFC 2025-10-27 18:01:39209.74 105.68 -0.40%
BFC 2025-10-27 20:01:360.00 0.00 -0.40%
2025-10-28
BFC 2025-10-28 04:01:360.00 129.56 -0.40%
BFC 2025-10-28 05:01:24131.26 129.69 -0.40%
BFC 2025-10-28 06:01:28208.08 52.35 -0.40%
BFC 2025-10-28 07:01:20132.17 129.56 -0.40%
BFC 2025-10-28 09:01:34131.91 130.22 -0.40%
BFC 2025-10-28 10:01:26131.79 129.13 -0.66%
BFC 2025-10-28 11:01:14132.54 130.83 0.57%
BFC 2025-10-28 12:01:33131.65 130.80 0.41%
BFC 2025-10-28 13:01:35132.15 131.30 0.33%
BFC 2025-10-28 14:01:26130.93 130.55 0.05%
BFC 2025-10-28 15:01:19131.26 130.18 0.05%
BFC 2025-10-28 16:01:31132.99 127.88 -0.35%
BFC 2025-10-28 18:01:20209.39 105.68 -0.35%
BFC 2025-10-28 20:01:180.00 0.00 -0.35%
2025-10-29
BFC 2025-10-29 04:01:27131.45 129.27 -0.35%
BFC 2025-10-29 05:01:15131.06 129.11 -0.35%
BFC 2025-10-29 06:01:32207.35 52.17 -0.35%
BFC 2025-10-29 07:01:14207.35 129.11 -0.35%
BFC 2025-10-29 09:01:16167.73 127.81 -0.35%
BFC 2025-10-29 10:01:24131.00 129.50 -0.31%
BFC 2025-10-29 11:01:13128.60 128.15 -1.60%
BFC 2025-10-29 12:01:31130.30 129.12 -0.53%
BFC 2025-10-29 13:01:14129.78 129.13 -0.64%
BFC 2025-10-29 14:01:25129.78 128.50 -0.96%
BFC 2025-10-29 15:01:18125.86 125.25 -3.59%
BFC 2025-10-29 16:01:31125.35 115.56 -4.68%
BFC 2025-10-29 17:01:21126.70 121.88 -4.69%
BFC 2025-10-29 18:01:26201.85 105.68 -4.69%
BFC 2025-10-29 20:01:250.00 0.00 -4.69%
2025-10-30
BFC 2025-10-30 04:01:230.00 3.00 -4.69%
BFC 2025-10-30 05:01:14125.52 49.72 -4.69%
BFC 2025-10-30 06:01:23197.60 49.72 -4.69%
BFC 2025-10-30 07:01:18125.27 123.29 -4.69%
BFC 2025-10-30 08:01:22125.27 123.66 -4.69%
BFC 2025-10-30 09:01:14124.52 122.42 -4.69%
BFC 2025-10-30 10:01:19127.84 124.99 1.21%
BFC 2025-10-30 11:01:16126.50 125.80 1.57%
BFC 2025-10-30 12:01:22124.91 124.46 0.27%
BFC 2025-10-30 13:01:20124.36 124.01 -0.20%
BFC 2025-10-30 14:01:23124.21 123.87 -0.30%
BFC 2025-10-30 15:01:19124.97 124.36 0.25%
BFC 2025-10-30 16:01:26127.22 0.00 0.40%
BFC 2025-10-30 17:01:16127.22 122.38 0.42%
BFC 2025-10-30 18:01:26199.10 105.68 0.42%
BFC 2025-10-30 20:01:310.00 0.00 0.42%
2025-10-31
BFC 2025-10-31 04:01:31125.53 123.17 0.42%
BFC 2025-10-31 05:01:22125.41 123.55 0.42%
BFC 2025-10-31 06:01:29198.41 49.92 0.42%
BFC 2025-10-31 07:01:20125.41 123.55 0.42%
BFC 2025-10-31 08:01:27125.41 123.67 0.42%
BFC 2025-10-31 09:01:22125.41 123.55 -0.70%
BFC 2025-10-31 10:01:29125.35 124.65 0.17%
BFC 2025-10-31 11:01:16125.14 123.76 -0.23%
BFC 2025-10-31 12:01:28123.64 123.30 -1.17%
BFC 2025-10-31 13:01:19122.73 122.33 -1.92%
BFC 2025-10-31 14:01:45122.63 122.18 -1.75%
BFC 2025-10-31 15:01:18123.00 122.24 -2.00%
BFC 2025-10-31 16:03:12124.54 119.75 -2.15%
BFC 2025-10-31 17:01:17124.54 119.75 -2.14%
BFC 2025-10-31 18:01:33195.66 105.68 -2.14%
BFC 2025-10-31 20:01:290.00 0.00 -2.14%
2025-11-03
BFC 2025-11-03 05:01:27122.97 121.51 -2.14%
BFC 2025-11-03 06:01:31194.17 48.85 -2.14%
BFC 2025-11-03 08:01:35123.21 121.51 -2.14%
BFC 2025-11-03 09:01:20122.60 121.18 -2.14%
BFC 2025-11-03 10:01:31124.69 121.18 1.39%
BFC 2025-11-03 11:01:22124.20 121.44 0.06%
BFC 2025-11-03 12:01:34125.00 121.64 0.87%
BFC 2025-11-03 13:01:27123.70 123.18 0.95%
BFC 2025-11-03 14:01:47122.89 122.23 0.30%
BFC 2025-11-03 15:01:22122.44 121.81 -0.23%
BFC 2025-11-03 16:01:37121.73 120.70 -0.72%
BFC 2025-11-03 17:02:59124.66 0.00 0.10%
BFC 2025-11-03 18:01:40122.61 121.86 0.11%
BFC 2025-11-03 19:01:34196.28 105.68 0.11%
BFC 2025-11-03 20:01:39122.47 121.72 0.11%
BFC 2025-11-03 21:03:000.00 0.00 0.11%
BFC 2025-11-03 22:02:44196.28 105.68 0.11%
2025-11-04
BFC 2025-11-04 05:01:49122.11 119.80 0.11%
BFC 2025-11-04 07:01:30194.36 48.90 0.11%
BFC 2025-11-04 08:01:32122.11 119.80 0.11%
BFC 2025-11-04 09:01:15122.24 119.80 0.11%
BFC 2025-11-04 10:01:30121.87 119.56 0.45%
BFC 2025-11-04 11:01:15121.69 120.60 -0.83%
BFC 2025-11-04 12:01:27121.54 120.80 -1.13%
BFC 2025-11-04 13:01:17122.16 120.94 -1.00%
BFC 2025-11-04 14:01:32121.89 120.45 -1.06%
BFC 2025-11-04 15:05:58121.14 120.15 -1.84%
BFC 2025-11-04 16:02:36121.17 120.10 -0.88%
BFC 2025-11-04 17:01:29121.46 119.16 -1.16%
BFC 2025-11-04 18:01:37123.20 118.47 0.02%
BFC 2025-11-04 19:01:38193.82 105.68 0.02%
2025-11-05
BFC 2025-11-05 05:01:260.00 3.00 0.02%
BFC 2025-11-05 06:01:36121.65 120.21 0.02%
BFC 2025-11-05 07:01:24192.08 48.33 0.02%
BFC 2025-11-05 08:01:51121.87 119.97 0.02%
BFC 2025-11-05 09:01:26122.01 120.21 0.02%
BFC 2025-11-05 11:01:21124.04 121.13 0.81%
BFC 2025-11-05 12:01:26122.76 121.95 1.06%
BFC 2025-11-05 13:01:16123.00 122.50 1.63%
BFC 2025-11-05 14:01:28124.22 123.31 2.54%
BFC 2025-11-05 15:01:27123.20 122.33 1.63%
BFC 2025-11-05 16:01:42123.09 122.58 1.74%
BFC 2025-11-05 17:01:20126.34 123.94 2.54%
BFC 2025-11-05 18:06:21126.34 123.93 2.68%
BFC 2025-11-05 19:01:25198.30 123.93 2.68%
BFC 2025-11-05 22:02:260.00 0.00 2.68%
2025-11-06
BFC 2025-11-06 06:01:30124.53 123.31 2.68%
BFC 2025-11-06 07:01:31197.03 49.57 2.68%
BFC 2025-11-06 08:01:29125.03 123.06 2.68%
BFC 2025-11-06 09:01:15125.77 122.06 2.68%
BFC 2025-11-06 10:01:28125.77 105.68 2.68%
BFC 2025-11-06 11:01:19123.49 122.02 -0.98%
BFC 2025-11-06 12:01:26123.74 122.42 -0.49%
BFC 2025-11-06 13:01:22123.40 122.90 -0.55%
BFC 2025-11-06 14:01:37124.45 123.56 0.33%
BFC 2025-11-06 15:01:37122.82 122.45 -1.21%
BFC 2025-11-06 16:01:30123.52 122.12 -0.74%
BFC 2025-11-06 17:01:23124.89 120.14 -1.20%
BFC 2025-11-06 18:01:33124.89 120.09 -1.17%
BFC 2025-11-06 19:01:24196.00 107.18 -1.17%
2025-11-07
BFC 2025-11-07 06:01:39194.71 121.86 -1.17%
BFC 2025-11-07 07:01:35194.71 48.99 -1.17%
BFC 2025-11-07 08:01:29123.07 121.49 -1.17%
BFC 2025-11-07 09:01:25122.46 121.49 -1.17%
BFC 2025-11-07 10:01:39122.46 121.61 -1.17%
BFC 2025-11-07 11:01:20124.20 122.86 0.77%
BFC 2025-11-07 12:01:27124.00 123.80 1.08%
BFC 2025-11-07 13:01:20123.57 123.00 0.67%
BFC 2025-11-07 14:01:51123.87 123.30 0.64%
BFC 2025-11-07 14:21:35
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1746109/000110465925108332/0001104659-25-108332-index.htm
10-Q - Bank First Corp (0001746109) (Filer)
BFC 2025-11-07 15:01:31124.12 123.44 1.27%
BFC 2025-11-07 16:01:36125.00 123.98 1.23%
BFC 2025-11-07 17:01:31126.56 0.00 1.36%
BFC 2025-11-07 18:01:36126.56 121.74 1.37%
BFC 2025-11-07 19:01:28197.96 105.68 1.37%
BFC 2025-11-07 22:02:260.00 0.00 1.37%
2025-11-10
BFC 2025-11-10 05:01:350.00 3.00 1.37%
BFC 2025-11-10 06:01:46197.37 49.66 1.37%
BFC 2025-11-10 08:01:36125.99 124.14 1.37%
BFC 2025-11-10 09:01:34125.99 124.26 1.37%
BFC 2025-11-10 10:01:33198.61 124.26 1.37%
BFC 2025-11-10 11:01:30124.93 123.80 0.27%
BFC 2025-11-10 12:01:34123.88 123.00 -0.43%
BFC 2025-11-10 13:01:26124.69 123.86 0.10%
BFC 2025-11-10 14:01:37125.40 124.60 0.96%
BFC 2025-11-10 15:01:28125.80 125.13 1.02%
BFC 2025-11-10 16:01:55125.50 123.80 0.56%
BFC 2025-11-10 17:01:39125.93 0.00 0.26%
BFC 2025-11-10 18:01:42126.91 122.04 0.26%
BFC 2025-11-10 19:01:32129.52 105.68 0.26%
BFC 2025-11-10 21:02:130.00 0.00 0.26%
2025-11-11
BFC 2025-11-11 05:01:34125.32 123.46 0.26%
BFC 2025-11-11 06:01:45125.07 123.46 0.26%
BFC 2025-11-11 07:01:34199.12 49.78 0.26%
BFC 2025-11-11 08:01:43125.54 123.46 0.26%
BFC 2025-11-11 09:01:56125.07 123.46 0.26%
BFC 2025-11-11 11:01:23124.80 123.60 -0.23%
BFC 2025-11-11 12:01:36125.03 124.40 0.22%
BFC 2025-11-11 13:01:33125.04 124.28 0.24%
BFC 2025-11-11 14:01:36125.21 124.67 0.49%
BFC 2025-11-11 15:01:31125.79 125.15 0.89%
BFC 2025-11-11 16:01:35126.29 125.47 1.22%
BFC 2025-11-11 17:01:24128.16 0.00 1.02%
BFC 2025-11-11 18:01:57128.16 123.28 1.02%
BFC 2025-11-11 19:01:43126.12 125.30 1.02%
BFC 2025-11-11 20:01:31128.16 123.28 1.02%
BFC 2025-11-11 21:02:170.00 0.00 1.02%
2025-11-12
BFC 2025-11-12 05:01:320.00 3.00 1.02%
BFC 2025-11-12 06:01:37126.90 125.21 1.02%
BFC 2025-11-12 07:01:23199.87 50.29 1.02%
BFC 2025-11-12 08:01:33126.81 124.75 1.02%
BFC 2025-11-12 09:01:23126.81 105.68 1.02%
BFC 2025-11-12 10:01:34126.81 125.09 1.02%
BFC 2025-11-12 11:01:19127.50 126.04 0.29%
BFC 2025-11-12 12:01:28126.50 124.93 -0.08%
BFC 2025-11-12 13:01:21126.10 125.49 0.24%
BFC 2025-11-12 14:01:32126.81 125.80 0.56%
BFC 2025-11-12 15:01:25126.50 125.89 0.25%
BFC 2025-11-12 16:01:33126.15 125.64 -0.02%
BFC 2025-11-12 17:01:27127.66 0.00 -0.42%
BFC 2025-11-12 18:01:32127.66 122.75 -0.41%
BFC 2025-11-12 21:01:530.00 0.00 -0.41%
BFC 2025-11-12 22:02:11127.66 122.75 -0.41%
2025-11-13
BFC 2025-11-13 05:01:32126.28 124.56 -0.41%
BFC 2025-11-13 06:01:41126.05 124.08 -0.41%
BFC 2025-11-13 08:01:31125.68 123.93 -0.41%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.