Stock listing
NASDAQ:BFC Bank First Corporation Stock
Home listing (NASDAQ) of Bank First Corporation
Follow Bank First Corporation into a list and get an email when it puts out news.
Share price · NASDAQ:BFC
$149.03 USD -1.59 (-1.1%)
Close on Oct 30, 2026
- Day range
- $148.77 – $151.67 USDOct 30, 2026
- Volume
- 86,972 sharesOct 30, 2026
- Market cap
- $1.65B USDAt the close on Oct 30, 2026 · price × 11.08M shares outstanding
- 52-week range
- $119.08 – $159.10 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $11.14M USDMedian day 69,350 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BFC · Home | $149.03 USD | -1.59 (-1.1%) | 86,972 | $151.67 | $151.67 | $148.77 | $150.62 | Close on Oct 30, 2026 |
| Frankfurt:42H | €129.00 EUR | +1.00 (+0.8%) | — | €129.00 | €129.00 | €129.00 | €128.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BFC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $149.03 | -1.59 | -1.1% | $151.67 | $151.67 | $148.77 | 86,972 | |
| $150.62 | +2.74 | +1.9% | $149.46 | $152.84 | $149.46 | 129,810 | |
| $147.88 | -0.85 | -0.6% | $149.16 | $149.69 | $146.64 | 176,152 | |
| $148.73 | -0.01 | 0.0% | $149.38 | $149.80 | $147.72 | 119,644 | |
| $148.74 | +1.40 | +1.0% | $148.28 | $150.23 | $146.55 | 69,966 | |
| $147.34 | +1.98 | +1.4% | $144.31 | $147.90 | $144.31 | 84,310 | |
| $145.36 | +3.32 | +2.3% | $143.11 | $147.80 | $143.11 | 97,145 | |
| $142.04 | -6.30 | -4.2% | $138.45 | $142.84 | $127.01 | 156,922 | |
| $148.34 | +2.33 | +1.6% | $146.51 | $150.31 | $146.51 | 63,104 | |
| $146.01 | -1.69 | -1.1% | $147.89 | $148.58 | $145.82 | 35,195 | |
| $147.70 | +0.74 | +0.5% | $147.59 | $150.15 | $147.55 | 38,700 | |
| $146.96 | +0.83 | +0.6% | $147.10 | $149.50 | $146.60 | 43,300 | |
| $146.13 | -0.28 | -0.2% | $144.28 | $146.95 | $142.15 | 92,600 | |
| $146.41 | -0.77 | -0.5% | $147.75 | $149.14 | $145.53 | 85,800 | |
| $147.18 | +1.77 | +1.2% | $145.06 | $148.64 | $145.06 | 61,000 | |
| $145.41 | -2.57 | -1.7% | $147.98 | $147.98 | $145.38 | 38,600 | |
| $147.98 | +0.45 | +0.3% | $147.50 | $149.47 | $146.49 | 65,800 | |
| $147.53 | -2.80 | -1.9% | $149.00 | $149.90 | $147.36 | 73,500 | |
| $150.33 | -0.89 | -0.6% | $151.92 | $152.37 | $150.25 | 46,900 | |
| $151.22 | -1.38 | -0.9% | $152.19 | $153.23 | $151.00 | 56,000 | |
| $152.60 | +3.10 | +2.1% | $150.68 | $152.94 | $150.64 | 49,000 | |
| $149.50 | +0.69 | +0.5% | $148.26 | $149.64 | $146.71 | 58,200 | |
| $148.81 | -0.94 | -0.6% | $149.90 | $150.98 | $148.15 | 60,500 | |
| $149.75 | -1.31 | -0.9% | $150.77 | $152.19 | $149.18 | 84,900 | |
| $151.06 | -1.07 | -0.7% | $152.13 | $152.13 | $150.72 | 56,800 | |
| $152.13 | +1.81 | +1.2% | $150.52 | $152.49 | $150.52 | 86,100 | |
| $150.32 | +1.93 | +1.3% | $149.65 | $151.11 | $149.02 | 43,700 | |
| $148.39 | -2.44 | -1.6% | $150.23 | $151.54 | $148.23 | 80,900 | |
| $150.83 | -0.71 | -0.5% | $152.81 | $153.03 | $149.91 | 93,200 | |
| $151.54 | -0.68 | -0.4% | $151.87 | $152.43 | $151.35 | 33,500 | |
| $152.22 | +0.12 | +0.1% | $151.40 | $152.46 | $149.54 | 115,300 | |
| $152.10 | +1.56 | +1.0% | $152.07 | $154.13 | $150.84 | 57,700 | |
| $150.54 | -3.21 | -2.1% | $153.00 | $153.50 | $149.01 | 59,800 | |
| $153.75 | +0.52 | +0.3% | $153.35 | $154.55 | $151.99 | 56,800 | |
| $153.23 | -1.18 | -0.8% | $154.23 | $155.18 | $152.42 | 51,400 | |
| $154.41 | -0.83 | -0.5% | $156.86 | $157.64 | $153.81 | 54,500 | |
| $155.24 | +1.76 | +1.1% | $153.37 | $155.85 | $152.45 | 81,700 | |
| $153.48 | -1.60 | -1.0% | $154.01 | $154.86 | $153.37 | 82,100 | |
| $155.08 | -1.15 | -0.7% | $155.41 | $156.93 | $154.21 | 57,700 | |
| $156.23 | +1.40 | +0.9% | $153.73 | $156.78 | $153.73 | 60,700 | |
| $154.83 | +1.20 | +0.8% | $154.20 | $156.65 | $154.20 | 67,100 | |
| $153.63 | +3.30 | +2.2% | $150.56 | $154.25 | $150.19 | 87,000 | |
| $150.33 | -0.33 | -0.2% | $150.20 | $152.29 | $148.32 | 100,000 | |
| $150.66 | -2.15 | -1.4% | $154.59 | $154.59 | $150.61 | 69,000 | |
| $152.81 | +0.96 | +0.6% | $152.31 | $154.06 | $151.71 | 52,700 | |
| $151.85 | -1.84 | -1.2% | $152.73 | $153.04 | $150.71 | 82,500 | |
| $153.69 | +0.70 | +0.5% | $153.55 | $154.40 | $152.41 | 66,300 | |
| $152.99 | -1.09 | -0.7% | $154.37 | $154.44 | $151.21 | 69,700 | |
| $154.08 | +1.32 | +0.9% | $153.14 | $154.68 | $151.26 | 121,600 | |
| $152.76 | +0.44 | +0.3% | $153.45 | $155.20 | $151.41 | 79,300 | |
| $152.32 | +1.28 | +0.8% | $150.24 | $152.67 | $148.91 | 94,800 | |
| $151.04 | -4.94 | -3.2% | $156.73 | $157.30 | $150.81 | 76,900 | |
| $155.98 | -0.90 | -0.6% | $157.68 | $157.68 | $155.44 | 58,300 | |
| $156.88 | -1.12 | -0.7% | $157.32 | $159.10 | $156.00 | 92,800 | |
| $158.00 | -0.42 | -0.3% | $158.56 | $158.99 | $155.91 | 39,500 | |
| $158.42 | +1.47 | +0.9% | $158.20 | $158.85 | $157.24 | 43,500 | |
| $156.95 | +0.02 | 0.0% | $156.78 | $158.86 | $156.46 | 73,500 | |
| $156.93 | +4.01 | +2.6% | $153.83 | $157.13 | $153.59 | 52,700 | |
| $152.92 | -0.50 | -0.3% | $152.62 | $153.34 | $150.87 | 46,100 | |
| $153.42 | -1.53 | -1.0% | $153.87 | $155.01 | $153.17 | 47,500 | |
| $154.95 | -1.36 | -0.9% | $157.45 | $157.45 | $154.20 | 95,100 | |
| $156.31 | +0.23 | +0.1% | $156.36 | $157.01 | $154.78 | 83,700 | |
| $156.08 | +0.79 | +0.5% | $155.29 | $156.82 | $153.73 | 63,500 | |
| $155.29 | +2.55 | +1.7% | $154.76 | $156.99 | $154.49 | 80,800 | |
| $152.74 | +1.45 | +1.0% | $150.82 | $154.42 | $148.94 | 75,900 | |
| $151.29 | -0.49 | -0.3% | $151.63 | $152.73 | $149.90 | 95,000 |
- Ticker
- NASDAQ:BFC
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 20, 2026
Bank First Announces Net Income for the Third Quarter of 2026
Latest deck · Jun 18, 2026
Shareholder Meeting (June 2026)
Shareholder meeting · 28 slides
Latest news
Bank First Announces Net Income for the Third Quarter of 2026
Oct 20, 2026
Closed $142.04 (-4.2%) on Oct 21, 2026
Bank First Announces Net Income for the Second Quarter of 2026
Jul 24, 2026
Closed $150.78 (+2.3%) on Jul 24, 2026
Bank First Corporation Signs Agreement to Acquire PSB Holdings, Inc.
May 19, 2026
Closed $143.05 (-0.2%) on May 20, 2026
Bank First Announces Net Income for the First Quarter of 2026
Apr 16, 2026
Closed $142.69 (0.0%) on Apr 16, 2026
Bank First Announces Employee Promotions (Haese, Pethan, Krause)
Apr 1, 2026
Closed $136.15 (+0.8%) on Apr 1, 2026
Bank First Welcomes Michael Aschinger as Physical Security Officer
Mar 19, 2026
Closed $130.32 (-2.9%) on Mar 20, 2026
Bank First Welcomes Peter Hilden as Facilities Officer
Mar 3, 2026
Closed $137.99 (-0.2%) on Mar 3, 2026
Bank First Announces Net Income for the Fourth Quarter of 2025
Jan 22, 2026
Closed $135.82 (+0.1%) on Jan 22, 2026
Bank First Announces the Appointment of Steven Eldred to its Board of Directors
Jan 20, 2026
Closed $135.68 (+5.6%) on Jan 21, 2026
Bank First Corporation Announces Completion of Centre 1 Bancorp, Inc. Acquisition
Jan 2, 2026
Closed $120.63 (-1.0%) on Jan 2, 2026
Decks
Shareholder Meeting (June 2026)
Shareholder meeting · 28 slides · Jun 18, 2026
Merger or Acquisition (May 2026)
Merger or acquisition · 13 slides · May 19, 2026
Merger or Acquisition (July 2025)
Merger or acquisition · 12 slides · Jul 18, 2025
Shareholder Meeting (June 2025)
Shareholder meeting · 25 slides · Jun 17, 2025
Bank First Corporation on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 11 in the last 12 months · 47 in all · newest Oct 20, 2026 · oldest 2019
- Decks
- 15 decks · latest Jun 18, 2026
Where Bank First Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BFC · Home listing · This page | NASDAQ | United States | USD |
| BOATS:BFC | BOATS | United States | USD |
| Lang & Schwarz:A117EM | Lang & Schwarz | Germany | EUR |
| Frankfurt:42H | Frankfurt | Germany | EUR |
| LS Exchange:A117EM | LS Exchange | Germany | EUR |
Log in to ask 6ix AI your own questions about Bank First Corporation.