Bank First National Corp Recent Share Price (USX:BFC)

USX:BFC - Bank First Corp Bank First National Corp
Sector: Financials, Industry: Regional Banks

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Jan 2014	USD	18.1	18.2	18	18	18	-0.1 (-0.55%)	6,666
14 Jan 2014	USD	18.1	18.1	18.1	18.1	18.1	+0.1 (+0.56%)	100
13 Jan 2014	USD	18.35	18.35	18	18	18	-0.5 (-2.70%)	5,900
10 Jan 2014	USD	18.5	18.5	18.5	18.5	18.5	0.0 (0.0%)	0
9 Jan 2014	USD	18.5	18.5	18.5	18.5	18.5	+0.17 (+0.93%)	200
8 Jan 2014	USD	18.33	18.33	18.33	18.33	18.33	0.0 (0.0%)	0
7 Jan 2014	USD	18.3	18.33	18.3	18.33	18.33	-0.27 (-1.45%)	10,400
6 Jan 2014	USD	18.6	18.6	18.6	18.6	18.6	0.0 (0.0%)	0
3 Jan 2014	USD	18.6	18.6	18.6	18.6	18.6	-0.4 (-2.11%)	152
2 Jan 2014	USD	19	19	19	19	19	0.0 (0.0%)	268
1 Jan 2014	USD	19	19	19	19	19	0.0 (0.0%)	0
31 Dec 2013	USD	18.3	19	18.3	19	19	0.0 (0.0%)	400
30 Dec 2013	USD	19	19	19	19	19	0.0 (0.0%)	0
27 Dec 2013	USD	19	19	19	19	19	0.0 (0.0%)	0
26 Dec 2013	USD	18.25	19	18.25	19	19	+0.5 (+2.70%)	1,841
25 Dec 2013	USD	18.5	18.5	18.5	18.5	18.5	0.0 (0.0%)	0
24 Dec 2013	USD	18.5	18.5	18.5	18.5	18.5	+0.5 (+2.78%)	200
23 Dec 2013	USD	18.5	18.5	18	18	18	-0.11 (-0.61%)	741
20 Dec 2013	USD	18.11	18.11	18.11	18.11	18.11	-0.39 (-2.11%)	350
19 Dec 2013	USD	18.5	18.5	18.5	18.5	18.5	0.0 (0.0%)	0
18 Dec 2013	USD	18.5	18.5	18.5	18.5	18.5	0.0 (0.0%)	0
17 Dec 2013	USD	18.59	18.59	18.15	18.5	18.5	+0.35 (+1.93%)	3,355
16 Dec 2013	USD	18.63	18.63	18.15	18.15	18.15	-0.65 (-3.46%)	1,847
13 Dec 2013	USD	18.76	18.8	18.76	18.8	18.8	+0.3 (+1.62%)	4,050
12 Dec 2013	USD	18.8	18.8	18.5	18.5	18.5	-0.13 (-0.70%)	3,600
11 Dec 2013	USD	18.63	18.63	18.63	18.63	18.63	+0.26 (+1.42%)	1,475
10 Dec 2013	USD	18.37	18.37	18.37	18.37	18.37	0.0 (0.0%)	0
9 Dec 2013	USD	18.37	18.37	18.37	18.37	18.37	+0.37 (+2.06%)	100
6 Dec 2013	USD	19.5	19.5	17.99	18	18	-1.5 (-7.69%)	47,195
5 Dec 2013	USD	19.5	19.5	19.5	19.5	19.5	+0.7 (+3.72%)	200