NASDAQ, BFC End of Day and Historical Stock Data [Bank First National Corp [Wisconsin]]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, BFC:

05 Sep 2025

LAST: 128.0	CHANGE: 1.31	OPEN: 129.4	HIGH: 132.5	ASK: 0.0	VOLUME: 154K
LAST: 128.0	CHG(%): 1.01	PREV: 129.3	LOW: 126.4	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	129.4	132.5	126.4	128.0	154K
04 Sep 25	128.5	129.3	127.1	129.3	46.1K
03 Sep 25	128.3	130.0	127.0	128.0	65.3K
02 Sep 25	128.6	130.0	127.9	128.8	47.7K
29 Aug 25	130.8	130.8	129.1	129.9	41.6K
28 Aug 25	130.7	130.7	127.8	130.2	102K
27 Aug 25	129.6	131.0	128.1	130.2	94.7K
26 Aug 25	128.5	130.7	128.2	130.4	81.9K
25 Aug 25	127.6	129.6	126.9	129.0	72.4K
22 Aug 25	122.8	128.4	121.8	127.9	97.7K

COMPANY PROFILE

Name:
About:	Bank First Corporation operates as a holding company for Bank First, N.A. that provides consumer and commercial financial services to businesses, professionals, and consumers, in Wisconsin. It offers checking, savings, money market, cash management, retirement, and health savings accounts; other time deposits; certificates of deposit; and residential mortgage products. The company's loan products include real estate loans, including commercial real estate, residential mortgage, and home equity loans; commercial and industrial loans for working capital, accounts receivable, inventory financing, and other business purposes; construction and development loans; residential 1-4 family loans; and consumer loans for personal and household purposes, including secured and unsecured installment loans, and revolving lines of credit. It also provides credit cards; insurance; data processing and other information technology; investment and safekeeping; treasury management; and online, telephone, and mobile banking services. The company was formerly known as Bank First National Corporation and changed its name to Bank First Corporation in June 2019. Bank First Corporation was founded in 1894 and is headquartered in Manitowoc, Wisconsin.
Address:	402 North 8th Street, Manitowoc, WI, United States, 54220
Website:	https://www.bankfirst.com
CUSIP:	06211J100
CIK:	0001746109
ISIN:	US06211J1007
FIGI:	BBG000BG27V9
LEI:	549300BRLQAIJ1LJA253

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	17.60
DivYield:	0.01
Div/Share:	1.75
Price to Book:	1.97
Price to Sales:	7.23
Shares:	9.83M
Market Cap:	1.258B

TECHNICAL INDICATORS

MA5:	128.78
MA10:	129.15
MA20:	125.30
MA50:	123.41
MA100:	118.49
MA200:	110.22
STO14:	56.78
RSI14:	70.53
WPR14:	-28.99
MTM14:	5.28
ROC14:	0.04
ATR:	3.21
Week High:	132.51
Week Low:	126.45
Month High:	132.51
Month Low:	115.29
Year High:	132.59
Year Low:	85.81

RECENT SPLITS

Date	Ratio
21 Oct 2002	2-1
03 Jul 2000	2-1
19 Apr 1999	5-4
14 Apr 1997	5-4

RECENT DIVIDENDS

Date	Amount
24 Sep 2025	$0.45
25 Jun 2025	$0.45
09 May 2025	$3.50
26 Mar 2025	$0.45
23 Dec 2024	$0.45
25 Sep 2024	$0.40
26 Jun 2024	$0.35
26 Mar 2024	$0.35
26 Dec 2023	$0.30
28 Sep 2023	$0.30