Bank First Corporation (BFC) Stock Price History
Historical prices from 2002 to 2026
- 1M
- +4.3%
- 3M
- +11.5%
- YTD
- +22.6%
- 1Y
- +27.0%
- 3Y
- +21.2%
- 5Y
- +16.0%
Loading 10-year price history...
BFC Historical Performance
BFC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -48.2%
- 2003 annual price return
- +40.0%
- 2004 annual price return
- +1.6%
- 2005 annual price return
- +15.5%
- 2006 annual price return
- -7.5%
- 2007 annual price return
- -16.0%
- 2008 annual price return
- -19.3%
- 2009 annual price return
- -15.6%
- 2010 annual price return
- +30.4%
- 2011 annual price return
- +16.7%
- 2012 annual price return
- +10.7%
- 2013 annual price return
- +24.6%
- 2014 annual price return
- +19.2%
- 2015 annual price return
- +24.7%
- 2016 annual price return
- +24.6%
- 2017 annual price return
- +35.0%
- 2018 annual price return
- +4.3%
- 2019 annual price return
- +45.9%
- 2020 annual price return
- -7.2%
- 2021 annual price return
- +10.6%
- 2022 annual price return
- +29.4%
- 2023 annual price return
- -5.3%
- 2024 annual price return
- +14.1%
- 2025 annual price return
- +24.9%
- 2026 annual price return
- +11.6%
BFC Stock Price Trajectory (2002–2026)
As of June 28, 2026, Bank First Corporation (BFC) trades at $147.91, representing a +27.0% return over the past year. The stock has delivered a +116.2% total return over five years (+16.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $153.00 on February 9, 2026. From this peak, BFC has corrected -3.3%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FBIZ (+26.1% 1Y), BWFG (+66.3% 1Y), and MNSB (+34.4% 1Y), BFC has underperformed the peer group average. Compare BFC vs FBIZ →
BFC Historical Price Data · from 2002
Rows 1–50 of 6,142| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 145.22 | 148.25 | 145.05 | 147.91 | 0 | +2.08% |
| 2026-06-25 | 145.44 | 146.59 | 143.20 | 144.90 | 83K | -1.05% |
| 2026-06-24 | 144.65 | 146.44 | 143.25 | 146.44 | 87K | +1.23% |
| 2026-06-23 | 143.32 | 145.02 | 142.64 | 144.66 | 91K | +1.29% |
| 2026-06-22 | 143.79 | 144.20 | 139.86 | 142.82 | 64K | +0.10% |
| 2026-06-18 | 143.13 | 144.54 | 141.55 | 142.68 | 157K | +0.91% |
| 2026-06-17 | 145.49 | 146.47 | 140.29 | 141.39 | 99K | -2.23% |
| 2026-06-16 | 144.25 | 145.84 | 143.03 | 144.61 | 66K | +1.18% |
| 2026-06-15 | 137.76 | 146.87 | 137.76 | 142.93 | 24K | -1.54% |
| 2026-06-12 | 144.93 | 146.13 | 144.28 | 145.16 | 74K | +0.81% |
| 2026-06-11 | 145.01 | 145.24 | 142.94 | 143.99 | 55K | +0.11% |
| 2026-06-10 | 144.39 | 146.15 | 143.24 | 143.83 | 139K | +0.09% |
| 2026-06-09 | 142.20 | 145.85 | 140.21 | 143.70 | 131K | +1.43% |
| 2026-06-08 | 141.20 | 142.57 | 140.78 | 141.68 | 62K | +0.95% |
| 2026-06-05 | 140.05 | 142.46 | 139.72 | 140.34 | 81K | +0.31% |
| 2026-06-04 | 137.72 | 140.77 | 137.72 | 139.91 | 62K | +2.54% |
| 2026-06-03 | 139.50 | 141.31 | 135.87 | 136.45 | 118K | -2.45% |
| 2026-06-02 | 139.88 | 141.48 | 137.07 | 139.87 | 103K | +1.52% |
| 2026-06-01 | 137.39 | 138.70 | 134.23 | 137.77 | 122K | -0.90% |
| 2026-05-29 | 140.56 | 141.57 | 138.75 | 139.02 | 96K | -1.29% |
| 2026-05-28 | 139.55 | 140.85 | 137.32 | 140.83 | 96K | +1.04% |
| 2026-05-27 | 141.31 | 142.17 | 139.09 | 139.38 | 102K | -1.74% |
| 2026-05-26 | 142.93 | 143.08 | 139.92 | 141.85 | 73K | -0.01% |
| 2026-05-22 | 142.42 | 143.86 | 140.00 | 141.87 | 100K | -0.35% |
| 2026-05-21 | 142.15 | 143.00 | 139.03 | 142.37 | 194K | -0.48% |
| 2026-05-20 | 143.54 | 146.35 | 140.00 | 143.05 | 169K | -0.22% |
| 2026-05-19 | 143.46 | 145.02 | 141.99 | 143.37 | 86K | -0.20% |
| 2026-05-18 | 140.92 | 144.25 | 140.92 | 143.66 | 99K | +1.79% |
| 2026-05-15 | 143.57 | 143.57 | 140.89 | 141.14 | 47K | -1.83% |
| 2026-05-14 | 144.51 | 145.99 | 142.64 | 143.77 | 45K | +0.16% |
| 2026-05-13 | 143.28 | 144.99 | 141.99 | 143.54 | 100K | -0.52% |
| 2026-05-12 | 144.51 | 145.16 | 141.11 | 144.29 | 94K | -0.15% |
| 2026-05-11 | 146.03 | 146.47 | 144.32 | 144.51 | 57K | -1.44% |
| 2026-05-08 | 145.31 | 146.84 | 144.53 | 146.62 | 52K | +1.12% |
| 2026-05-07 | 144.65 | 147.70 | 144.52 | 145.00 | 60K | -0.51% |
| 2026-05-06 | 146.66 | 147.71 | 144.73 | 145.75 | 87K | +0.05% |
| 2026-05-05 | 142.63 | 147.66 | 142.63 | 145.68 | 63K | +1.29% |
| 2026-05-04 | 143.47 | 144.60 | 140.25 | 143.82 | 98K | +0.74% |
| 2026-05-01 | 145.90 | 145.90 | 142.10 | 142.76 | 153K | -1.75% |
| 2026-04-30 | 143.26 | 146.49 | 141.25 | 145.31 | 59K | +0.35% |
| 2026-04-29 | 147.32 | 148.13 | 144.21 | 144.81 | 76K | -2.60% |
| 2026-04-28 | 146.84 | 149.99 | 143.73 | 148.67 | 69K | +2.09% |
| 2026-04-27 | 144.19 | 149.50 | 142.94 | 145.62 | 67K | +0.99% |
| 2026-04-24 | 142.43 | 144.69 | 141.01 | 144.19 | 104K | +1.66% |
| 2026-04-23 | 139.89 | 142.19 | 139.03 | 141.83 | 65K | +2.04% |
| 2026-04-22 | 139.40 | 140.24 | 137.70 | 138.99 | 52K | -0.60% |
| 2026-04-21 | 139.29 | 141.49 | 139.18 | 139.83 | 60K | +0.58% |
| 2026-04-20 | 140.46 | 140.73 | 134.28 | 139.03 | 74K | -1.31% |
| 2026-04-17 | 143.67 | 148.10 | 137.38 | 140.87 | 165K | -1.28% |
| 2026-04-16 | 142.82 | 143.03 | 141.06 | 142.69 | 65K | +0.03% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BFC — Frequently Asked Questions
Quick answers to the most common questions about buying BFC stock.
How has BFC stock performed recently?
BFC returned +27.0% over the past year, beating its 5-year annualized CAGR of +16.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BFC's all-time high price?
Bank First Corporation reached $153.00 on 2026-02-09. The 52-week high is $153.00. Current 1-year return of +27.0% places the stock closer to historical peaks.
Where can I download BFC historical price data?
This page provides BFC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2002-2026, downloadable in CSV format.