Bank First Stock Price History
NASDAQ: BFCFinanceMajor BanksUSD
145.41-2.57 (-1.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BFC price history at a glance
The price history for Bank First (BFC) on this page begins on October 13, 2003, when the stock closed at $15.50; it most recently closed at $145.41 on October 5, 2026. The highest price in this record is $159.10, reached on August 17, 2026; the latest close is 8.6% below that peak. Across the 22 complete calendar years in the table, BFC finished higher in 16 and lower in 6. Its best year was 2019 (+44.7%) and its worst was 2007 (-21.1%).
Over roughly 23 years the share price changed +838.1%, a 10.2% compound annual price return (excluding dividends). In the last 12 months alone, BFC has gained 12.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $159.10
- Date of high
- Aug 17, 2026
- Low since 2003
- $5.25
- Date of low
- Feb 16, 2009
- 52-week high
- $159.10
- 52-week low
- $119.08
- Last close
- $147.98
BFC returns
1 week
-1.02%
1 month
-4.58%
3 months
+0.89%
6 months
+2.32%
Year to date
+21.47%
1 year
+12.11%
3 years
+89.48%
5 years
+110.59%
BFC price return, excluding dividends.
BFC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 145.41 | +20.54% |
| 2025 | 120.63 | +23.34% |
| 2024 | 97.80 | +12.85% |
| 2023 | 86.66 | -6.64% |
| 2022 | 92.82 | +28.49% |
| 2021 | 72.24 | +11.45% |
| 2020 | 64.82 | -4.69% |
| 2019 | 68.01 | +44.70% |
| 2018 | 47.00 | +5.15% |
| 2017 | 44.70 | +34.11% |
| 2016 | 33.33 | +17.98% |
| 2015 | 28.25 | +24.72% |
| 2014 | 22.65 | +21.77% |
| 2013 | 18.60 | +21.97% |
| 2012 | 15.25 | +8.93% |
| 2011 | 14.00 | +16.67% |
| 2010 | 12.00 | +30.43% |
| 2009 | 9.20 | -15.60% |
| 2008 | 10.90 | -16.48% |
| 2007 | 13.05 | -21.15% |
| 2006 | 16.55 | -7.54% |
| 2005 | 17.90 | +15.48% |
| 2004 | 15.50 | +1.64% |
| 2003* | 15.25 | -1.61% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
BFC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 147.50 | 149.47 | 146.49 | 147.98 | +0.31% | |
| 149.00 | 149.90 | 147.53 | 147.53 | -1.86% | |
| 151.92 | 152.37 | 150.25 | 150.33 | -0.59% | |
| 152.19 | 153.23 | 151.00 | 151.22 | -0.90% | |
| 150.68 | 152.94 | 150.64 | 152.60 | +2.07% | |
| 148.26 | 149.64 | 146.71 | 149.50 | +0.46% | |
| 149.90 | 150.98 | 148.15 | 148.81 | -0.63% | |
| 150.77 | 152.19 | 149.18 | 149.75 | -0.87% | |
| 152.13 | 152.13 | 150.72 | 151.06 | -0.70% | |
| 150.52 | 152.49 | 150.52 | 152.13 | +1.20% | |
| 149.65 | 151.11 | 149.02 | 150.32 | +1.30% | |
| 150.23 | 151.54 | 148.23 | 148.39 | -1.62% | |
| 152.81 | 153.03 | 149.91 | 150.83 | -0.47% | |
| 151.87 | 152.43 | 151.35 | 151.54 | -0.45% | |
| 151.40 | 152.46 | 149.54 | 152.22 | +0.08% | |
| 152.07 | 154.13 | 150.84 | 152.10 | +1.04% | |
| 153.00 | 153.50 | 149.01 | 150.54 | -2.09% | |
| 153.35 | 154.55 | 151.99 | 153.75 | +0.34% | |
| 154.23 | 155.18 | 152.42 | 153.23 | -0.76% | |
| 156.86 | 157.64 | 153.81 | 154.41 | -0.53% | |
| 153.37 | 155.85 | 152.45 | 155.24 | +1.15% | |
| 154.01 | 154.86 | 153.37 | 153.48 | -1.03% | |
| 155.41 | 156.93 | 154.21 | 155.08 | -0.74% | |
| 153.73 | 156.78 | 153.73 | 156.23 | +0.90% | |
| 154.20 | 156.65 | 154.20 | 154.83 | +0.78% | |
| 150.56 | 154.25 | 150.19 | 153.63 | +2.20% | |
| 150.20 | 152.29 | 148.32 | 150.33 | -0.22% | |
| 154.59 | 154.59 | 150.61 | 150.66 | -1.41% | |
| 152.31 | 154.06 | 151.71 | 152.81 | +0.63% | |
| 152.73 | 153.04 | 150.71 | 151.85 | -1.20% | |
| 153.55 | 154.40 | 152.41 | 153.69 | +0.46% | |
| 154.37 | 154.44 | 151.21 | 152.99 | -0.71% | |
| 153.14 | 154.68 | 151.26 | 154.08 | +0.86% | |
| 153.45 | 155.20 | 151.41 | 152.76 | +0.29% | |
| 150.24 | 152.67 | 148.91 | 152.32 | +0.85% | |
| 156.73 | 157.30 | 150.81 | 151.04 | -3.17% | |
| 157.68 | 157.68 | 155.44 | 155.98 | -0.57% | |
| 157.32 | 159.10 | 156.00 | 156.88 | -0.71% | |
| 158.56 | 158.99 | 155.91 | 158.00 | -0.27% | |
| 158.20 | 158.85 | 157.24 | 158.42 | +0.94% | |
| 156.78 | 158.86 | 156.46 | 156.95 | +0.01% | |
| 153.83 | 157.13 | 153.59 | 156.93 | +2.62% | |
| 152.62 | 153.34 | 150.87 | 152.92 | -0.33% | |
| 153.87 | 155.01 | 153.17 | 153.42 | -0.99% | |
| 157.45 | 157.45 | 154.20 | 154.95 | -0.87% | |
| 156.36 | 157.01 | 154.78 | 156.31 | +0.15% | |
| 155.29 | 156.82 | 153.73 | 156.08 | +0.51% | |
| 154.76 | 156.99 | 154.49 | 155.29 | +1.67% | |
| 150.82 | 154.42 | 148.94 | 152.74 | +0.96% | |
| 151.63 | 152.73 | 149.90 | 151.29 | -0.32% | |
| 151.24 | 153.07 | 150.48 | 151.78 | +0.36% | |
| 149.73 | 153.03 | 148.67 | 151.24 | +1.73% | |
| 151.53 | 153.06 | 147.47 | 148.67 | -1.40% | |
| 148.03 | 151.60 | 146.04 | 150.78 | +2.30% | |
| 145.69 | 148.50 | 143.61 | 147.39 | +0.70% | |
| 146.26 | 146.84 | 141.89 | 146.37 | +0.53% | |
| 145.04 | 146.73 | 142.85 | 145.60 | -0.15% | |
| 146.27 | 147.14 | 137.97 | 145.82 | -0.55% | |
| 152.02 | 153.83 | 145.31 | 146.63 | -4.29% | |
| 147.89 | 153.88 | 147.41 | 153.21 | +3.89% | |
| 146.70 | 148.40 | 145.55 | 147.47 | +0.74% | |
| 147.06 | 147.79 | 145.51 | 146.38 | -0.38% | |
| 147.95 | 148.55 | 146.08 | 146.94 | -0.28% | |
| 146.81 | 147.98 | 146.08 | 147.35 | +0.46% | |
| 145.11 | 148.14 | 145.11 | 146.67 | +1.03% | |
| 149.57 | 150.55 | 144.45 | 145.17 | -2.94% | |
| 151.54 | 152.01 | 149.53 | 149.57 | -1.15% | |
| 152.73 | 153.56 | 148.80 | 151.31 | -0.32% | |
| 154.09 | 154.09 | 150.23 | 151.80 | -0.78% | |
| 148.45 | 154.29 | 147.05 | 152.99 | +3.13% | |
| 147.81 | 149.00 | 147.20 | 148.35 | +0.37% | |
| 147.58 | 148.33 | 145.37 | 147.81 | -0.07% | |
| 145.22 | 148.30 | 145.05 | 147.91 | +2.08% | |
| 146.13 | 146.59 | 143.38 | 144.90 | -1.05% | |
| 143.92 | 146.44 | 143.25 | 146.44 | +1.23% | |
| 143.32 | 145.02 | 142.64 | 144.66 | +1.29% | |
| 142.69 | 144.20 | 139.86 | 142.82 | +0.10% | |
| 143.28 | 144.54 | 141.55 | 142.68 | +0.91% | |
| 143.75 | 146.48 | 140.29 | 141.39 | -2.23% | |
| 143.83 | 145.84 | 143.03 | 144.61 | +1.18% | |
| 145.08 | 146.84 | 137.76 | 142.93 | -1.54% | |
| 144.93 | 146.13 | 144.28 | 145.16 | +0.81% | |
| 144.59 | 145.24 | 142.80 | 143.99 | +0.11% | |
| 144.61 | 146.15 | 143.24 | 143.83 | +0.09% | |
| 142.26 | 145.85 | 140.21 | 143.70 | +1.43% | |
| 141.01 | 142.57 | 140.71 | 141.68 | +0.95% | |
| 140.01 | 142.50 | 139.06 | 140.34 | +0.31% | |
| 138.14 | 140.77 | 137.72 | 139.91 | +2.54% | |
| 139.57 | 141.32 | 135.87 | 136.45 | -2.45% | |
| 137.07 | 141.48 | 137.07 | 139.87 | +1.52% | |
| 137.90 | 138.70 | 134.23 | 137.77 | -0.90% | |
| 140.66 | 141.88 | 138.76 | 139.02 | -1.29% | |
| 139.39 | 140.83 | 137.33 | 140.83 | +1.04% | |
| 141.80 | 142.17 | 139.09 | 139.38 | -1.74% | |
| 142.06 | 143.50 | 139.93 | 141.85 | -0.01% | |
| 142.67 | 143.86 | 140.00 | 141.87 | -0.35% | |
| 142.15 | 143.00 | 139.04 | 142.37 | -0.48% | |
| 143.54 | 146.35 | 140.00 | 143.05 | -0.22% | |
| 143.46 | 145.02 | 141.99 | 143.37 | -0.20% | |
| 141.34 | 144.38 | 141.34 | 143.66 | +1.79% | |
| 143.44 | 143.44 | 140.89 | 141.14 | -1.83% | |
| 144.39 | 145.99 | 143.00 | 143.77 | +0.16% | |
| 144.04 | 144.74 | 141.99 | 143.54 | -0.52% | |
| 144.51 | 144.99 | 140.69 | 144.29 | -0.15% | |
| 146.79 | 146.79 | 144.32 | 144.51 | -1.44% | |
| 145.00 | 146.76 | 144.53 | 146.62 | +1.12% | |
| 146.13 | 147.77 | 144.78 | 145.00 | -0.51% | |
| 146.27 | 147.17 | 144.73 | 145.75 | +0.05% | |
| 144.32 | 147.66 | 142.63 | 145.68 | +1.29% | |
| 141.93 | 144.60 | 140.25 | 143.82 | +0.74% | |
| 145.30 | 145.90 | 142.11 | 142.76 | -1.75% | |
| 143.57 | 146.49 | 141.25 | 145.31 | +0.35% | |
| 147.50 | 148.02 | 143.59 | 144.81 | -2.60% | |
| 146.84 | 149.99 | 143.73 | 148.67 | +2.09% | |
| 144.19 | 149.50 | 142.94 | 145.62 | +0.99% | |
| 142.43 | 144.69 | 139.28 | 144.19 | +1.66% | |
| 140.01 | 142.19 | 139.04 | 141.83 | +2.04% | |
| 140.24 | 140.24 | 137.11 | 138.99 | -0.60% | |
| 138.81 | 141.46 | 138.81 | 139.83 | +0.58% | |
| 139.13 | 140.73 | 134.28 | 139.03 | -1.31% | |
| 143.67 | 148.53 | 137.38 | 140.87 | -1.28% | |
| 141.83 | 143.06 | 141.06 | 142.69 | +0.03% | |
| 142.48 | 142.99 | 139.34 | 142.65 | +0.09% | |
| 141.33 | 142.90 | 138.71 | 142.52 | +0.54% | |
| 143.06 | 143.23 | 140.74 | 141.75 | -1.32% | |
| 143.05 | 143.73 | 141.70 | 143.64 | -0.68% | |
| 140.11 | 145.74 | 139.48 | 144.62 | +2.49% | |
| 141.68 | 144.07 | 139.47 | 141.10 | +1.69% | |
| 136.74 | 138.81 | 136.21 | 138.76 | +0.81% | |
| 136.49 | 138.40 | 135.07 | 137.64 | +0.47% | |
| 135.50 | 137.51 | 134.65 | 136.99 | +0.62% | |
| 135.84 | 138.37 | 135.84 | 136.15 | +0.81% | |
| 134.40 | 135.32 | 132.56 | 135.06 | +1.21% | |
| 133.28 | 133.86 | 132.07 | 133.45 | +1.15% | |
| 131.79 | 133.09 | 130.92 | 131.93 | -0.54% | |
| 131.14 | 133.15 | 129.81 | 132.64 | +0.06% | |
| 134.20 | 134.83 | 130.47 | 132.56 | -0.83% | |
| 131.68 | 134.55 | 131.68 | 133.67 | +0.75% | |
| 133.69 | 137.06 | 132.36 | 132.68 | +1.81% | |
| 134.33 | 135.07 | 129.97 | 130.32 | -2.91% | |
| 132.05 | 135.12 | 130.13 | 134.23 | +1.74% | |
| 134.68 | 135.50 | 131.51 | 131.93 | -2.72% | |
| 136.90 | 138.26 | 135.09 | 135.62 | -0.49% | |
| 135.97 | 137.51 | 135.58 | 136.29 | +0.63% | |
| 135.34 | 138.83 | 135.02 | 135.44 | +0.53% | |
| 131.50 | 136.95 | 130.47 | 134.72 | +0.34% | |
| 135.44 | 137.07 | 133.17 | 134.27 | -1.76% | |
| 134.97 | 140.95 | 134.52 | 136.67 | +0.51% | |
| 135.40 | 137.18 | 131.39 | 135.98 | -0.25% | |
| 133.07 | 136.38 | 131.04 | 136.32 | -0.18% | |
| 138.26 | 138.77 | 135.16 | 136.57 | -1.85% | |
| 139.31 | 140.19 | 137.41 | 139.14 | +0.83% | |
| 135.68 | 138.35 | 134.50 | 137.99 | -0.19% | |
| 132.30 | 138.64 | 131.82 | 138.25 | +2.66% | |
| 137.45 | 137.59 | 133.56 | 134.67 | -3.86% | |
| 142.75 | 143.20 | 139.77 | 140.08 | -1.31% | |
| 139.98 | 141.96 | 139.18 | 141.94 | +1.82% | |
| 140.41 | 140.75 | 137.55 | 139.40 | -0.51% | |
| 143.22 | 144.34 | 138.12 | 140.12 | -1.99% | |
| 141.87 | 142.97 | 139.97 | 142.97 | +0.78% | |
| 143.59 | 144.59 | 140.83 | 141.87 | -1.70% | |
| 147.07 | 149.28 | 143.77 | 144.32 | -1.70% | |
| 146.00 | 149.63 | 144.99 | 146.82 | +0.56% | |
| 144.83 | 147.17 | 143.95 | 146.00 | +0.57% | |
| 148.00 | 150.73 | 144.31 | 145.17 | -1.24% | |
| 149.93 | 151.74 | 145.47 | 146.99 | -1.90% | |
| 151.84 | 152.85 | 148.15 | 149.84 | -1.32% | |
| 150.95 | 153.00 | 150.95 | 151.84 | +0.22% | |
| 149.77 | 152.55 | 148.96 | 151.51 | +2.19% | |
| 147.23 | 150.65 | 146.66 | 148.27 | +0.03% | |
| 147.30 | 150.00 | 147.30 | 148.23 | +1.26% | |
| 144.42 | 146.91 | 143.14 | 146.38 | +0.98% | |
| 140.54 | 145.54 | 140.16 | 144.96 | +3.88% | |
| 137.32 | 140.15 | 136.06 | 139.54 | +0.68% | |
| 136.55 | 138.60 | 134.17 | 138.60 | +2.00% | |
| 138.46 | 138.80 | 135.55 | 135.88 | -1.81% | |
| 139.04 | 141.19 | 136.69 | 138.39 | -0.62% | |
| 136.58 | 139.36 | 135.03 | 139.25 | +1.41% | |
| 135.35 | 142.12 | 135.35 | 137.32 | +1.10% | |
| 135.48 | 138.01 | 128.03 | 135.82 | +0.10% | |
| 127.86 | 135.90 | 126.95 | 135.68 | +5.64% | |
| 128.14 | 129.33 | 127.95 | 128.44 | -0.89% | |
| 129.34 | 131.27 | 129.04 | 129.59 | -0.15% | |
| 126.69 | 130.00 | 125.70 | 129.78 | +2.78% | |
| 123.89 | 126.27 | 123.88 | 126.27 | +2.08% | |
| 123.72 | 124.60 | 122.21 | 123.70 | +0.45% | |
| 121.77 | 123.59 | 121.77 | 123.14 | +0.43% | |
| 125.23 | 126.34 | 121.95 | 122.61 | -2.26% | |
| 121.25 | 126.13 | 121.25 | 125.44 | +2.82% | |
| 123.73 | 125.07 | 121.77 | 122.00 | -1.21% | |
| 123.88 | 124.96 | 122.56 | 123.50 | -0.07% | |
| 120.55 | 125.34 | 120.55 | 123.59 | +2.45% | |
| 122.25 | 122.82 | 120.05 | 120.63 | -0.98% | |
| 123.45 | 123.63 | 121.01 | 121.82 | -1.04% | |
| 125.59 | 125.59 | 122.86 | 123.10 | -1.90% | |
| 126.91 | 129.97 | 125.05 | 125.49 | -1.13% | |
| 127.77 | 128.90 | 126.93 | 126.93 | -1.11% | |
| 129.03 | 130.00 | 128.19 | 128.36 | -0.83% | |
| 130.03 | 131.14 | 129.43 | 129.43 | -1.20% | |
| 132.67 | 134.60 | 130.18 | 131.00 | -1.11% | |
| 136.12 | 136.12 | 131.14 | 132.47 | -2.64% | |
| 136.67 | 137.56 | 135.38 | 136.06 | +0.69% | |
| 135.02 | 135.99 | 132.74 | 135.13 | -0.21% | |
| 135.32 | 139.71 | 134.57 | 135.42 | -0.07% | |
| 136.54 | 136.60 | 134.27 | 135.51 | +0.18% | |
| 136.21 | 137.50 | 134.62 | 135.26 | -0.63% | |
| 134.58 | 138.06 | 134.56 | 136.12 | +1.00% | |
| 129.95 | 135.17 | 129.95 | 134.77 | +3.41% | |
| 131.01 | 132.00 | 130.17 | 130.33 | -0.21% | |
| 129.65 | 131.02 | 127.72 | 130.60 | +0.57% | |
| 130.73 | 131.22 | 129.61 | 129.86 | -0.51% | |
| 130.00 | 131.15 | 125.68 | 130.53 | +0.73% | |
| 125.40 | 129.87 | 125.40 | 129.59 | +3.17% | |
| 127.00 | 127.93 | 124.10 | 125.61 | -0.63% | |
| 123.43 | 126.40 | 122.95 | 126.40 | +1.34% | |
| 126.05 | 126.05 | 124.35 | 124.73 | -0.56% | |
| 125.40 | 127.01 | 124.62 | 125.43 | -0.71% | |
| 124.35 | 127.78 | 120.82 | 126.33 | +2.26% | |
| 122.71 | 124.14 | 122.43 | 123.54 | +0.15% | |
| 119.15 | 124.47 | 119.15 | 123.36 | +3.59% | |
| 122.26 | 124.31 | 119.08 | 119.08 | -1.43% | |
| 121.40 | 122.00 | 119.62 | 120.81 | -0.06% | |
| 120.17 | 122.40 | 120.17 | 120.88 | -0.06% | |
| 124.75 | 125.11 | 120.76 | 120.95 | -3.05% | |
| 123.80 | 125.43 | 121.25 | 124.76 | +0.66% | |
| 125.47 | 126.24 | 123.25 | 123.94 | -0.99% | |
| 125.79 | 127.00 | 124.94 | 125.18 | -0.42% | |
| 125.11 | 126.03 | 123.58 | 125.71 | +1.01% | |
| 124.66 | 125.74 | 123.43 | 124.45 | +0.25% | |
| 122.78 | 124.20 | 122.26 | 124.14 | +1.36% | |
| 123.81 | 124.64 | 122.20 | 122.47 | -1.17% | |
| 120.55 | 124.21 | 120.55 | 123.92 | +2.57% | |
| 121.62 | 122.54 | 119.90 | 120.81 | -1.17% | |
| 122.12 | 123.91 | 121.11 | 122.24 | +0.10% | |
| 125.38 | 127.56 | 122.02 | 122.12 | -2.14% | |
| 124.58 | 130.62 | 123.96 | 124.79 | +0.41% | |
| 129.50 | 131.98 | 124.01 | 124.28 | -4.70% | |
| 130.79 | 132.16 | 128.70 | 130.41 | -0.35% | |
| 131.52 | 132.29 | 129.86 | 130.87 | -0.40% | |
| 130.04 | 132.53 | 130.04 | 131.40 | +2.18% | |
| 132.34 | 134.47 | 127.57 | 128.60 | -2.72% | |
| 127.79 | 135.27 | 126.47 | 132.19 | +3.98% | |
| 124.40 | 127.14 | 123.78 | 127.13 | +2.22% | |
| 121.84 | 125.25 | 121.57 | 124.37 | +2.83% | |
| 122.02 | 123.17 | 120.64 | 120.95 | -0.07% | |
| 130.25 | 133.58 | 119.72 | 121.03 | -7.43% | |
| 135.02 | 135.14 | 129.56 | 130.75 | -3.10% | |
| 128.37 | 135.72 | 128.37 | 134.93 | +4.69% | |
| 128.67 | 129.09 | 126.67 | 128.89 | +1.71% | |
| 130.00 | 132.14 | 126.69 | 126.72 | -1.87% | |
| 131.51 | 131.70 | 128.35 | 129.13 | -2.17% | |
| 132.76 | 133.32 | 129.94 | 131.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BFC chart for longer ranges.