Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bank First National Corp [Wisconsin]
(NQ:
BFC
)
93.34
+0.42 (+0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 27, 2024
92.62
93.47
92.55
93.34
16,617
+0.42(+0.45%)
Aug 26, 2024
94.42
94.42
92.78
92.92
17,300
-1.13(-1.20%)
Aug 23, 2024
88.67
95.00
88.67
94.05
26,662
+5.60(+6.33%)
Aug 22, 2024
88.75
88.86
88.09
88.45
14,294
+0.38(+0.43%)
Aug 21, 2024
87.20
88.75
87.20
88.07
12,128
+0.64(+0.73%)
Aug 20, 2024
87.13
87.81
86.12
87.43
37,996
+0.03(+0.03%)
Aug 19, 2024
87.11
87.62
86.81
87.40
13,287
+1.02(+1.18%)
Aug 16, 2024
84.97
87.50
84.97
86.38
32,495
+1.30(+1.53%)
Aug 15, 2024
84.81
85.82
84.44
85.08
17,455
+2.05(+2.47%)
Aug 14, 2024
82.76
83.03
82.51
83.03
14,436
-0.67(-0.80%)
Aug 13, 2024
83.12
84.13
83.12
83.70
11,825
+0.95(+1.15%)
Aug 12, 2024
84.05
84.05
82.50
82.75
12,040
-1.24(-1.48%)
Aug 09, 2024
84.18
84.61
83.58
83.99
16,925
-1.50(-1.75%)
Aug 08, 2024
84.08
85.50
84.01
85.49
18,294
+2.09(+2.51%)
Aug 07, 2024
85.79
86.47
83.19
83.40
20,441
-0.59(-0.70%)
Aug 06, 2024
83.76
84.56
83.01
83.99
21,167
+0.31(+0.37%)
Aug 05, 2024
83.93
85.38
82.61
83.68
25,939
-3.24(-3.73%)
Aug 02, 2024
86.56
87.60
86.31
86.92
18,377
-2.69(-3.00%)
Aug 01, 2024
89.08
89.61
88.48
89.61
24,994
-3.09(-3.33%)
Jul 31, 2024
93.63
94.60
92.70
92.70
38,521
-1.40(-1.49%)
Jul 30, 2024
94.00
94.10
92.88
94.10
19,938
+0.33(+0.35%)
Jul 29, 2024
95.86
95.86
93.39
93.77
22,844
-1.85(-1.93%)
Jul 26, 2024
94.35
95.73
93.45
95.62
37,906
+1.58(+1.68%)
Jul 25, 2024
94.15
96.00
92.92
94.04
67,093
+0.35(+0.37%)
Jul 24, 2024
93.48
95.08
93.23
93.69
51,997
+0.11(+0.12%)
Jul 23, 2024
91.96
93.97
91.96
93.58
76,032
+0.83(+0.89%)
Jul 22, 2024
91.13
92.95
89.53
92.75
43,749
+2.21(+2.44%)
Jul 19, 2024
89.96
91.50
89.24
90.54
44,290
+0.59(+0.66%)
Jul 18, 2024
90.40
93.50
89.68
89.95
63,375
-0.67(-0.74%)
Jul 17, 2024
88.32
93.00
88.30
90.62
67,912
+0.45(+0.50%)
Jul 16, 2024
88.50
90.91
88.50
90.17
57,282
+2.18(+2.48%)
Jul 15, 2024
85.25
89.75
85.25
87.99
43,125
+2.99(+3.52%)
Jul 12, 2024
84.30
85.66
84.30
85.00
31,471
+0.93(+1.11%)
Jul 11, 2024
83.16
86.18
82.70
84.07
50,426
+1.58(+1.92%)
Jul 10, 2024
80.07
82.75
80.00
82.49
20,045
+2.40(+3.00%)
Jul 09, 2024
81.32
81.41
79.53
80.09
12,506
+0.11(+0.14%)
Jul 08, 2024
79.80
80.29
79.80
79.98
10,308
-0.16(-0.20%)
Jul 05, 2024
80.50
80.50
79.50
80.14
13,487
-0.77(-0.95%)
Jul 03, 2024
82.75
82.75
80.91
80.91
16,186
-2.69(-3.22%)
Jul 02, 2024
82.32
83.80
82.22
83.60
16,611
+1.18(+1.43%)
Jul 01, 2024
82.00
82.55
81.80
82.42
21,286
-0.17(-0.21%)
Jun 28, 2024
81.67
83.25
81.67
82.59
135,096
+1.36(+1.67%)
Jun 27, 2024
79.53
81.23
79.53
81.23
14,855
+1.73(+2.18%)
Jun 26, 2024
77.82
80.10
77.00
79.50
19,762
+1.04(+1.33%)
Jun 25, 2024
78.91
79.23
78.46
78.46
11,481
-1.02(-1.28%)
Jun 24, 2024
77.94
79.98
77.94
79.48
17,148
+1.64(+2.11%)
Jun 21, 2024
79.81
80.07
77.82
77.83
58,121
-2.05(-2.57%)
Jun 20, 2024
80.42
80.98
79.33
79.88
16,640
-1.26(-1.56%)
Jun 18, 2024
79.80
81.52
79.80
81.15
16,093
+0.60(+0.74%)
Jun 17, 2024
77.89
80.55
77.89
80.55
7,739
+2.08(+2.65%)
Jun 14, 2024
78.41
78.47
77.65
78.47
17,912
-0.37(-0.47%)
Jun 13, 2024
79.60
79.90
78.38
78.84
11,439
-2.37(-2.92%)
Jun 12, 2024
80.53
82.17
80.36
81.21
16,493
+2.03(+2.57%)
Jun 11, 2024
77.34
79.18
77.34
79.18
15,342
+0.47(+0.59%)
Jun 10, 2024
77.92
78.82
77.92
78.71
9,057
-1.13(-1.42%)
Jun 07, 2024
80.53
80.53
79.65
79.84
6,935
-1.16(-1.44%)
Jun 06, 2024
77.77
81.30
77.77
81.01
8,154
-0.35(-0.43%)
Jun 05, 2024
80.19
81.71
79.43
81.36
12,302
+1.16(+1.45%)
Jun 04, 2024
80.64
80.64
79.79
80.19
8,857
-0.19(-0.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.