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
31 Jul 2013	USD	15.75	15.8	15.75	15.8	15.8	0.0 (0.0%)	3,225
30 Jul 2013	USD	16	16.6	15.8	15.8	15.8	+0.05 (+0.32%)	4,815
29 Jul 2013	USD	15.75	15.75	15.75	15.75	15.75	-0.01 (-0.06%)	3,200
26 Jul 2013	USD	15.8	15.8	15.76	15.76	15.76	+0.04 (+0.25%)	400
25 Jul 2013	USD	15.72	15.72	15.72	15.72	15.72	0.0 (0.0%)	0
24 Jul 2013	USD	15.72	15.72	15.72	15.72	15.72	0.0 (0.0%)	0
23 Jul 2013	USD	15.72	15.72	15.72	15.72	15.72	0.0 (0.0%)	0
22 Jul 2013	USD	15.72	15.72	15.72	15.72	15.72	-0.03 (-0.19%)	650
19 Jul 2013	USD	15.95	15.95	15.72	15.75	15.75	-0.27 (-1.69%)	11,600
18 Jul 2013	USD	16.02	16.02	16.02	16.02	16.02	0.0 (0.0%)	0
17 Jul 2013	USD	16.02	16.02	16.02	16.02	16.02	+0.02 (+0.13%)	475
16 Jul 2013	USD	15.9	16	15.9	16	16	+0.25 (+1.59%)	1,500
15 Jul 2013	USD	15.6	15.75	15.56	15.75	15.75	+0.15 (+0.96%)	5,920
12 Jul 2013	USD	15.6	15.6	15.6	15.6	15.6	0.0 (0.0%)	525
11 Jul 2013	USD	15.5	15.6	15.5	15.6	15.6	+0.1 (+0.65%)	1,400
10 Jul 2013	USD	15.5	15.5	15.5	15.5	15.5	0.0 (0.0%)	0
9 Jul 2013	USD	15.5	15.5	15.5	15.5	15.5	0.0 (0.0%)	0
8 Jul 2013	USD	15.5	15.5	15.5	15.5	15.5	-0.5 (-3.13%)	1,000
5 Jul 2013	USD	16	16	16	16	16	0.0 (0.0%)	600
4 Jul 2013	USD	16	16	16	16	16	0.0 (0.0%)	0
3 Jul 2013	USD	16	16	16	16	16	0.0 (0.0%)	0
2 Jul 2013	USD	16	16	16	16	16	0.0 (0.0%)	0
1 Jul 2013	USD	16	16	16	16	16	0.0 (0.0%)	0
28 Jun 2013	USD	16	16	16	16	16	0.0 (0.0%)	0
27 Jun 2013	USD	16	16	16	16	16	0.0 (0.0%)	264
26 Jun 2013	USD	16	16	16	16	16	0.0 (0.0%)	0
25 Jun 2013	USD	15.51	16	15.51	16	16	+0.5 (+3.23%)	200
24 Jun 2013	USD	15.5	15.5	15.5	15.5	15.5	-0.1 (-0.64%)	800
21 Jun 2013	USD	15.6	15.6	15.6	15.6	15.6	+0.1 (+0.65%)	1,135
20 Jun 2013	USD	15.5	15.5	15.5	15.5	15.5	0.0 (0.0%)	0