Bank First Corporation Common Stockのデータ

Bank First Corporation Common Stockの基本情報

名前 Bank First Corporation Common Stock
ティッカー BFC
国 United States
上場年 nan
セクター Finance

Bank First Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 70.0 69.06 70.0 69.76 23100.0 69.76
2021-02-12 70.0 68.84 69.59 69.98 14300.0 69.98
2021-02-11 69.8 68.51 69.28 69.77 5100.0 69.77
2021-02-10 70.0 68.08 69.3 68.9 14800.0 68.9
2021-02-09 69.87 68.01 68.01 69.87 3400.0 69.87
2021-02-08 69.89 68.71 69.26 69.89 10700.0 69.89
2021-02-05 69.5 68.02 69.5 68.78 11000.0 68.78
2021-02-04 69.49 67.99 67.99 69.49 6700.0 69.49
2021-02-03 68.48 67.77 67.77 67.89 8500.0 67.89
2021-02-02 68.5 67.21 67.3 68.27 5500.0 68.27
2021-02-01 67.69 66.27 66.3 66.87 6200.0 66.87
2021-01-29 68.53 66.02 68.27 66.02 10700.0 66.02
2021-01-28 69.25 67.8 69.19 68.3 13400.0 68.3
2021-01-27 69.39 67.8 68.28 68.4 25400.0 68.4
2021-01-26 70.0 68.02 70.0 68.83 12500.0 68.83
2021-01-25 70.0 68.11 70.0 69.25 7800.0 69.25
2021-01-22 70.0 69.1 69.12 70.0 26000.0 70.0
2021-01-21 69.96 68.52 69.1 69.88 8200.0 69.88
2021-01-20 69.0 68.0 68.0 68.93 10900.0 68.93
2021-01-19 69.66 67.68 68.5 67.92 8000.0 67.92
2021-01-15 68.75 67.49 67.49 67.88 8000.0 67.88
2021-01-14 69.0 68.08 68.62 68.11 8700.0 68.11
2021-01-13 70.19 68.52 70.19 69.2 11200.0 69.2
2021-01-12 69.93 68.5 68.66 69.75 18100.0 69.75
2021-01-11 69.27 67.97 67.97 69.24 18800.0 69.24
2021-01-08 68.75 68.05 68.49 68.74 23000.0 68.74
2021-01-07 69.9 67.51 68.45 69.19 28000.0 69.19
2021-01-06 68.75 65.1 65.7 67.77 49400.0 67.77
2021-01-05 65.65 64.01 65.14 65.1 26800.0 65.1
2021-01-04 65.99 64.5 65.52 65.3 10500.0 65.3
2020-12-31 66.11 64.79 65.75 64.82 7700.0 64.82
2020-12-30 67.86 65.06 66.0 66.38 13300.0 66.38
2020-12-29 66.73 65.52 66.66 66.09 17300.0 66.09
2020-12-28 69.06 66.23 68.06 66.23 10800.0 66.23
2020-12-24 68.95 67.95 68.95 68.1 2400.0 68.1
2020-12-23 69.12 67.93 68.1 68.75 7300.0 68.75
2020-12-22 68.37 67.19 67.88 68.22 12300.0 68.22
2020-12-21 68.78 66.39 68.5 68.65 14100.0 68.44
2020-12-18 69.91 68.07 69.91 69.38 43200.0 69.17
2020-12-17 69.78 68.09 69.4 69.48 15000.0 69.27
2020-12-16 70.63 68.7 70.1 69.21 17800.0 69.0
2020-12-15 70.42 67.01 68.51 70.41 10800.0 70.19
2020-12-14 70.05 68.24 69.2 69.33 9300.0 69.12
2020-12-11 69.72 68.6 69.51 68.85 10500.0 68.64
2020-12-10 70.3 68.78 69.07 70.3 6600.0 70.08
2020-12-09 71.61 69.57 71.4 69.6 13600.0 69.39
2020-12-08 70.83 69.6 69.6 70.83 17100.0 70.61
2020-12-07 69.89 68.0 68.55 69.5 10600.0 69.29
2020-12-04 69.5 68.27 69.01 69.26 9500.0 69.05
2020-12-03 69.64 68.21 68.82 69.17 8800.0 68.96
2020-12-02 69.85 68.73 69.3 68.83 14900.0 68.62
2020-12-01 69.64 68.13 69.5 69.3 11400.0 69.09
2020-11-30 69.16 67.5 68.34 69.16 26300.0 68.95
2020-11-27 68.5 67.39 67.87 68.49 9000.0 68.28
2020-11-25 68.25 67.2 68.0 68.25 18800.0 68.04
2020-11-24 68.5 66.6 66.67 68.4 35300.0 68.19
2020-11-23 66.66 63.84 65.5 66.19 10100.0 65.99
2020-11-20 66.1 64.59 66.03 65.11 18500.0 64.91
2020-11-19 66.88 66.0 66.32 66.88 9100.0 66.68
2020-11-18 67.25 60.65 60.65 66.75 7000.0 66.55
2020-11-17 67.5 65.31 65.31 67.02 13000.0 66.81
2020-11-16 67.0 65.26 66.62 66.86 19100.0 66.66
2020-11-13 66.4 65.0 65.35 66.39 8000.0 66.19
2020-11-12 65.37 64.4 65.33 65.3 5000.0 65.1
2020-11-11 66.74 65.0 65.0 66.74 10000.0 66.54
2020-11-10 65.49 64.74 65.0 65.25 26400.0 65.05
2020-11-09 66.94 63.48 63.48 64.26 26400.0 64.06
2020-11-06 63.73 63.26 63.58 63.26 2800.0 63.07
2020-11-05 64.01 62.5 63.86 64.01 4300.0 63.81
2020-11-04 64.14 62.7 64.12 64.12 7200.0 63.92
2020-11-03 64.87 64.13 64.4 64.5 12700.0 64.3
2020-11-02 64.14 62.9 63.93 64.14 5500.0 63.94
2020-10-30 64.43 63.79 64.18 64.01 6200.0 63.81
2020-10-29 64.73 63.93 64.02 64.73 8100.0 64.53
2020-10-28 64.4 63.78 63.99 64.4 8800.0 64.2
2020-10-27 64.43 63.89 64.43 64.17 4700.0 63.97
2020-10-26 64.85 63.47 63.58 64.85 7200.0 64.65
2020-10-23 65.0 63.53 64.28 64.69 9600.0 64.49
2020-10-22 65.0 63.9 64.4 64.51 12500.0 64.31
2020-10-21 64.71 63.85 63.85 63.91 7600.0 63.71
2020-10-20 63.16 61.94 62.01 62.98 11200.0 62.79
2020-10-19 62.5 60.6 60.6 61.31 3900.0 61.12
2020-10-16 64.24 62.4 62.4 64.1 4700.0 63.9
2020-10-15 63.35 60.66 60.66 63.35 6800.0 63.16
2020-10-14 62.43 60.02 61.94 61.7 2100.0 61.51
2020-10-13 62.95 61.0 62.95 62.46 7100.0 62.27
2020-10-12 61.88 59.75 61.84 61.8 13400.0 61.61
2020-10-09 60.9 59.88 59.88 60.68 3800.0 60.49
2020-10-08 61.24 57.24 60.75 59.54 13900.0 59.36
2020-10-07 61.44 58.38 59.56 60.01 11200.0 59.83
2020-10-06 61.41 58.22 60.2 58.22 8000.0 58.04
2020-10-05 60.47 58.47 58.47 59.8 9900.0 59.62
2020-10-02 59.6 58.01 58.01 58.92 3300.0 58.74
2020-10-01 60.0 58.6 59.4 58.6 4500.0 58.42
2020-09-30 59.18 57.99 57.99 58.7 3400.0 58.52
2020-09-29 58.49 56.87 57.24 58.49 2900.0 58.31
2020-09-28 58.49 56.33 57.45 57.22 7700.0 57.04
2020-09-25 57.24 55.9 57.24 56.99 7000.0 56.82
2020-09-24 58.7 56.72 58.7 56.9 3700.0 56.73
2020-09-23 58.79 56.5 57.64 57.83 10500.0 57.65
2020-09-22 59.13 57.47 59.13 57.6 3200.0 57.42
2020-09-21 61.42 58.56 61.42 60.26 13200.0 59.88
2020-09-18 62.99 60.52 62.95 62.65 40700.0 62.25
2020-09-17 62.27 61.18 61.18 62.27 2900.0 61.87
2020-09-16 62.35 61.75 62.11 61.98 13500.0 61.59
2020-09-15 62.89 61.65 62.89 61.8 6100.0 61.41
2020-09-14 63.52 61.9 62.76 62.78 4800.0 62.38
2020-09-11 63.46 62.0 63.25 62.11 8700.0 61.71
2020-09-10 64.93 63.01 63.23 64.3 4700.0 63.89
2020-09-09 64.94 63.3 64.94 63.3 4700.0 62.9
2020-09-08 64.74 63.32 63.73 64.74 6000.0 64.33
2020-09-04 65.09 63.26 65.09 64.24 3800.0 63.83
2020-09-03 64.75 62.8 64.35 64.39 18100.0 63.98
2020-09-02 64.95 62.72 62.72 64.3 9200.0 63.89
2020-09-01 63.51 61.88 61.88 62.7 5500.0 62.3
2020-08-31 63.59 62.16 63.59 62.4 11600.0 62.0
2020-08-28 64.18 62.52 62.6 63.41 5400.0 63.01
2020-08-27 64.6 62.98 62.98 63.46 12300.0 63.06
2020-08-26 63.13 62.29 63.08 62.4 3800.0 62.0
2020-08-25 64.72 62.51 63.96 62.51 3700.0 62.11
2020-08-24 65.1 63.47 64.19 63.47 12400.0 63.07
2020-08-21 63.98 61.51 62.54 63.59 34900.0 63.19
2020-08-20 63.72 62.25 62.4 62.37 16600.0 61.97
2020-08-19 64.17 63.0 64.01 63.2 11200.0 62.8
2020-08-18 64.93 63.18 63.18 64.02 5600.0 63.61
2020-08-17 65.0 63.0 63.25 63.3 13400.0 62.9
2020-08-14 63.89 62.22 62.22 63.89 3500.0 63.48
2020-08-13 63.09 62.75 63.09 62.81 2000.0 62.41
2020-08-12 63.9 62.6 63.32 63.1 6200.0 62.7
2020-08-11 63.7 62.31 63.25 62.61 5100.0 62.21
2020-08-10 64.39 62.04 62.51 62.99 18400.0 62.59
2020-08-07 63.95 62.9 63.65 63.95 7000.0 63.54
2020-08-06 63.65 62.67 62.84 63.39 9200.0 62.99
2020-08-05 63.6 62.18 63.58 63.6 5200.0 63.2
2020-08-04 63.44 62.83 63.36 63.4 2100.0 63.0
2020-08-03 63.78 60.85 62.42 63.78 7400.0 63.37
2020-07-31 63.29 62.21 63.26 62.21 5300.0 61.81
2020-07-30 63.8 62.76 62.76 63.8 4900.0 63.39
2020-07-29 63.79 63.0 63.31 63.18 6200.0 62.78
2020-07-28 63.38 62.57 62.57 63.37 4800.0 62.97
2020-07-27 63.5 61.81 62.85 63.28 3000.0 62.88
2020-07-24 63.6 61.98 61.98 63.01 3500.0 62.61
2020-07-23 63.59 62.32 62.32 63.59 9500.0 63.19
2020-07-22 63.71 61.5 62.4 62.21 6000.0 61.81
2020-07-21 63.61 60.74 62.75 63.5 4700.0 63.1
2020-07-20 63.01 62.0 63.01 62.0 3800.0 61.61
2020-07-17 63.94 60.45 60.45 63.58 6700.0 63.18
2020-07-16 62.95 60.63 61.79 61.4 4400.0 61.01
2020-07-15 64.01 61.1 62.99 61.96 25400.0 61.57
2020-07-14 63.0 61.21 61.21 62.7 7900.0 62.3
2020-07-13 63.0 61.23 62.18 61.23 12100.0 60.84
2020-07-10 62.21 60.13 60.61 62.21 11700.0 61.81
2020-07-09 63.5 60.0 63.06 61.34 16000.0 60.95
2020-07-08 63.5 61.53 62.76 63.5 31300.0 63.1
2020-07-07 63.43 62.5 62.5 62.76 11800.0 62.36
2020-07-06 63.9 62.5 63.5 63.03 18900.0 62.63
2020-07-02 63.5 62.0 63.5 62.4 3900.0 62.0
2020-07-01 63.99 62.0 62.0 62.36 11000.0 61.96
2020-06-30 64.37 62.96 63.48 64.1 22300.0 63.69
2020-06-29 63.8 60.13 61.16 63.69 17400.0 63.28
2020-06-26 63.95 59.59 63.0 60.0 93400.0 59.62
2020-06-25 64.36 61.56 62.2 63.0 25600.0 62.6
2020-06-24 63.99 59.5 62.5 62.7 42200.0 62.3
2020-06-23 64.38 61.22 64.38 64.13 38000.0 63.72
2020-06-22 64.93 62.41 63.1 64.78 25600.0 64.37
2020-06-19 66.4 61.01 65.57 63.85 59100.0 63.24
2020-06-18 65.8 63.05 63.5 65.61 28600.0 64.99
2020-06-17 65.77 63.1 64.5 64.75 30800.0 64.14
2020-06-16 66.0 63.02 63.95 65.0 22300.0 64.38
2020-06-15 63.0 58.89 58.89 62.99 24200.0 62.39
2020-06-12 60.68 57.76 57.76 60.17 15300.0 59.6
2020-06-11 62.2 55.6 60.06 55.6 9200.0 55.07
2020-06-10 64.65 62.4 64.65 62.4 5200.0 61.81
2020-06-09 64.5 62.09 62.55 63.35 8100.0 62.75
2020-06-08 65.0 61.45 65.0 61.45 17000.0 60.87
2020-06-05 65.0 59.53 63.95 65.0 25000.0 64.38
2020-06-04 63.88 60.74 63.88 62.33 14400.0 61.74
2020-06-03 63.78 56.2 59.53 63.66 11000.0 63.06
2020-06-02 59.89 58.16 59.89 58.16 7000.0 57.61
2020-06-01 62.36 58.6 62.25 58.81 16700.0 58.25
2020-05-29 63.73 56.81 60.96 62.35 62400.0 61.76
2020-05-28 63.47 61.3 63.47 61.3 11700.0 60.72
2020-05-27 63.49 61.65 62.4 63.1 14700.0 62.5
2020-05-26 61.94 59.79 59.86 61.6 18300.0 61.02
2020-05-22 58.7 57.3 58.44 58.0 7300.0 57.45
2020-05-21 58.5 57.03 57.03 57.16 8500.0 56.62
2020-05-20 57.96 52.49 56.0 57.96 11300.0 57.41
2020-05-19 57.44 53.59 56.11 55.68 9600.0 55.15
2020-05-18 57.53 55.21 56.0 57.53 23100.0 56.98
2020-05-15 51.1 50.05 50.05 51.04 7400.0 50.56
2020-05-14 49.85 48.29 48.42 49.85 8700.0 49.38
2020-05-13 50.36 48.09 48.09 49.25 15300.0 48.78
2020-05-12 51.05 48.75 50.0 48.75 17600.0 48.29
2020-05-11 50.5 50.0 50.03 50.29 13700.0 49.81
2020-05-08 51.73 50.72 51.35 50.72 5400.0 50.24
2020-05-07 51.65 50.0 51.64 50.0 13500.0 49.53
2020-05-06 55.18 50.52 51.41 51.15 3300.0 50.67
2020-05-05 51.89 50.42 51.77 51.0 7000.0 50.52
2020-05-04 54.9 52.2 52.77 52.7 7300.0 52.2
2020-05-01 54.21 50.05 50.05 52.99 8500.0 52.49
2020-04-30 54.36 50.85 54.36 51.22 6900.0 50.73
2020-04-29 57.25 55.63 55.63 55.65 13600.0 55.12
2020-04-28 55.06 53.72 54.49 53.72 6800.0 53.21
2020-04-27 54.0 52.21 54.0 53.88 8000.0 53.37
2020-04-24 54.5 51.0 51.55 51.0 3900.0 50.52
2020-04-23 53.88 50.76 53.29 51.59 7600.0 51.1
2020-04-22 54.2 49.8 49.8 54.2 5500.0 53.69
2020-04-21 51.35 49.69 49.69 50.85 3500.0 50.37
2020-04-20 57.2 51.52 53.54 51.99 6700.0 51.5
2020-04-17 56.77 53.1 53.1 55.5 13100.0 54.97
2020-04-16 54.17 47.5 54.17 52.01 15300.0 51.52
2020-04-15 58.9 52.61 54.76 52.61 8400.0 52.11
2020-04-14 58.84 53.62 58.15 56.5 5300.0 55.96
2020-04-13 59.1 56.6 59.1 56.66 5800.0 56.12
2020-04-09 60.81 57.56 59.95 59.82 15100.0 59.25
2020-04-08 59.9 58.3 59.44 59.9 13900.0 59.33
2020-04-07 59.95 56.08 59.95 59.25 9300.0 58.69
2020-04-06 59.95 57.0 57.02 59.95 16200.0 59.38
2020-04-03 55.3 52.32 54.05 54.43 16600.0 53.91
2020-04-02 56.93 52.71 52.71 54.99 23500.0 54.47
2020-04-01 53.15 50.82 53.15 50.82 10700.0 50.34
2020-03-31 56.0 50.63 54.74 56.0 9900.0 55.47
2020-03-30 55.0 52.1 52.43 55.0 6300.0 54.48
2020-03-27 58.25 51.02 56.95 51.5 5300.0 51.01
2020-03-26 58.74 53.01 54.5 58.74 15600.0 58.18
2020-03-25 55.74 52.01 54.24 54.13 15100.0 53.62
2020-03-24 54.95 51.34 51.45 54.06 17900.0 53.55
2020-03-23 52.63 47.66 50.81 49.0 17500.0 48.54
2020-03-20 54.45 47.76 52.19 50.45 31000.0 49.97
2020-03-19 54.02 48.92 48.92 53.24 29000.0 52.54
2020-03-18 49.79 44.81 49.26 48.27 28600.0 47.63
2020-03-17 51.0 43.63 44.7 51.0 23100.0 50.33
2020-03-16 54.78 43.9 54.78 45.37 21600.0 44.77
2020-03-13 57.2 52.43 52.43 56.0 13600.0 55.26
2020-03-12 53.94 49.45 51.94 52.8 14500.0 52.1
2020-03-11 56.63 51.65 56.62 53.4 8100.0 52.7
2020-03-10 59.54 56.9 58.98 57.2 14100.0 56.44
2020-03-09 59.9 55.03 57.08 57.99 6300.0 57.22
2020-03-06 60.7 58.91 60.25 59.35 24600.0 58.57
2020-03-05 62.99 60.08 62.69 61.75 19300.0 60.93
2020-03-04 62.99 61.74 62.0 62.99 8000.0 62.16
2020-03-03 63.65 60.2 63.65 61.03 11800.0 60.22
2020-03-02 63.5 59.49 59.49 63.5 23200.0 62.66
2020-02-28 60.69 58.9 60.25 59.2 25100.0 58.42
2020-02-27 63.0 61.34 62.21 61.38 15300.0 60.57
2020-02-26 63.28 62.61 62.61 62.98 1900.0 62.15
2020-02-25 63.31 62.41 62.7 63.14 10900.0 62.31
2020-02-24 63.69 62.25 62.25 63.19 22000.0 62.36
2020-02-21 64.26 62.6 62.98 63.16 5300.0 62.33
2020-02-20 63.5 62.01 63.0 62.8 3700.0 61.97
2020-02-19 63.49 62.01 63.49 63.0 4000.0 62.17
2020-02-18 63.75 63.3 63.75 63.46 2600.0 62.62