Bank First Corporation
BFCNASDAQFinancial Services● Active
$142.14
+$1.80(+1.28%)
Market Cap$1.6B
P/E Ratio—
52W High$153
52W Low$109.11
Bank First Corporation（BFC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bfc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$153.00
Feb 9, 2026
-6.8% from here
5-Year Low5Y
$65.00
May 4, 2023
+119.4% from low
IPO Priceadj.
$15.50
Oct 15, 2003
+820.0% since IPO
1 Year Ago
$114.92
Jun 9, 2025
+24.1% in 1Y
5 Years Ago
$70.38
Jun 8, 2021
+102.6% in 5Y
10 Years Ago
$28.00
Jun 8, 2016
+409.3% in 10Y
Historical Price Data · BFC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $141.01 | $142.51 | $140.96 | $141.11 | $141.11 | 15K | +0.07% |
| Jun 5, 2026 | $140.01 | $142.50 | $139.06 | $140.34 | $140.34 | 82K | +0.24% |
| Jun 4, 2026 | $138.14 | $140.77 | $137.72 | $139.91 | $139.91 | 63K | +1.28% |
| Jun 3, 2026 | $139.57 | $141.32 | $135.87 | $136.45 | $136.45 | 119K | -2.24% |
| Jun 2, 2026 | $137.07 | $141.48 | $137.07 | $139.87 | $139.87 | 104K | +2.04% |
| Jun 1, 2026 | $137.90 | $138.70 | $134.23 | $137.77 | $137.77 | 123K | -0.09% |
| May 29, 2026 | $140.66 | $141.88 | $138.76 | $139.02 | $139.02 | 132K | -1.17% |
| May 28, 2026 | $139.39 | $140.83 | $137.32 | $140.83 | $140.83 | 97K | +1.03% |
| May 27, 2026 | $141.80 | $142.17 | $139.09 | $139.38 | $139.38 | 110K | -1.71% |
| May 26, 2026 | $142.06 | $143.50 | $139.93 | $141.85 | $141.85 | 94K | -0.15% |
| May 22, 2026 | $142.67 | $143.86 | $140.00 | $141.87 | $141.87 | 102K | -0.56% |
| May 21, 2026 | $142.15 | $143.00 | $139.04 | $142.37 | $142.37 | 196K | +0.15% |
| May 20, 2026 | $143.54 | $146.35 | $140.00 | $143.05 | $143.05 | 170K | -0.34% |
| May 19, 2026 | $143.46 | $145.02 | $141.99 | $143.37 | $143.37 | 90K | -0.06% |
| May 18, 2026 | $141.34 | $144.38 | $141.34 | $143.66 | $143.66 | 102K | +1.64% |
| May 15, 2026 | $143.44 | $143.44 | $140.89 | $141.14 | $141.14 | 51K | -1.60% |
| May 14, 2026 | $144.39 | $145.99 | $143.00 | $143.77 | $143.77 | 45K | -0.43% |
| May 13, 2026 | $144.04 | $144.74 | $141.99 | $143.54 | $143.54 | 100K | -0.35% |
| May 12, 2026 | $144.51 | $144.99 | $140.69 | $144.29 | $144.29 | 95K | -0.15% |
| May 11, 2026 | $146.79 | $146.79 | $144.32 | $144.51 | $144.51 | 59K | -1.55% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BFC
Jan 1 → Dec 31 · 6 years2026+15.4%$122.25 → $141.11
+15.4%
2025+20.6%$101.00 → $121.82
+20.6%
2024+14.0%$86.95 → $99.09
+14.0%
2023-6.7%$92.87 → $86.66
-6.7%
2022+28.9%$72.00 → $92.82
+28.9%
2021+1.7%$71.04 → $72.24
+1.7%
Best Year2022 · +28.9%
Worst Year2023 · -6.7%
Positive Years5 / 6
Avg Annual Return+12.3%
6Y Total Return+98.6%
6Y CAGR~+12.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in BFC?
If you invested $1,000 in BFC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,093
Total Return+409.3%
CAGR~+17.7% / yr
Profit+$4,093
Based on Jun 8, 2016 · $28.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bank First Corporation（BFC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $142.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BFC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BFC 历史股价FMP 日线复权 OHLCV