Bank First Corporation - Price History
Monthly price history for BFC (Bank First Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $78.53 | $78.53 |
| March 2024 | $86.67 | $86.67 |
| February 2024 | $86.13 | $86.50 |
| January 2024 | $84.08 | $84.44 |
| December 2023 | $86.29 | $86.66 |
| November 2023 | $80.15 | $80.76 |
| October 2023 | $78.37 | $78.97 |
| September 2023 | $76.56 | $77.15 |
| August 2023 | $76.44 | $77.63 |
| July 2023 | $87.01 | $88.36 |
| June 2023 | $81.93 | $83.20 |
| May 2023 | $74.70 | $76.12 |
| April 2023 | $67.11 | $68.39 |
| March 2023 | $72.21 | $73.58 |
| February 2023 | $79.74 | $81.53 |
| January 2023 | $78.11 | $79.86 |
| December 2022 | $90.78 | $92.82 |
| November 2022 | $92.69 | $95.03 |
| October 2022 | $84.03 | $86.15 |
| September 2022 | $74.60 | $76.48 |
| August 2022 | $79.03 | $81.27 |
| July 2022 | $74.80 | $76.92 |
| June 2022 | $73.72 | $75.81 |
| May 2022 | $70.46 | $72.67 |
| April 2022 | $68.54 | $70.70 |
| March 2022 | $69.80 | $71.99 |
| February 2022 | $68.07 | $70.43 |
| January 2022 | $67.65 | $69.99 |
| December 2021 | $69.82 | $72.24 |
| November 2021 | $67.66 | $70.23 |
| October 2021 | $68.40 | $70.99 |
| September 2021 | $68.28 | $70.87 |
| August 2021 | $67.90 | $71 |
| July 2021 | $66.94 | $69.99 |
| June 2021 | $66.73 | $69.77 |
| May 2021 | $67.91 | $71.22 |
| April 2021 | $68.96 | $72.32 |
| March 2021 | $71.51 | $74.99 |
| February 2021 | $66.46 | $69.90 |
| January 2021 | $62.77 | $66.02 |
| December 2020 | $61.63 | $64.82 |
| November 2020 | $65.56 | $69.16 |
| October 2020 | $60.68 | $64.01 |
| September 2020 | $55.64 | $58.70 |
| August 2020 | $58.96 | $62.40 |
| July 2020 | $58.78 | $62.21 |
| June 2020 | $60.56 | $64.10 |
| May 2020 | $58.72 | $62.35 |
| April 2020 | $48.24 | $51.22 |
| March 2020 | $52.74 | $56 |
| February 2020 | $55.55 | $59.20 |
| January 2020 | $58.87 | $62.74 |
| December 2019 | $65.69 | $70.01 |
| November 2019 | $63.54 | $67.91 |
| October 2019 | $65.49 | $70 |
| September 2019 | $61.92 | $66.18 |
| August 2019 | $50.78 | $54.43 |
| July 2019 | $54.02 | $57.90 |
| June 2019 | $64.33 | $68.96 |
| May 2019 | $61.40 | $66 |
| April 2019 | $59.26 | $63.70 |
| March 2019 | $54.82 | $58.93 |
| February 2019 | $53.07 | $57.25 |
| January 2019 | $45.07 | $48.62 |
| December 2018 | $43.20 | $46.60 |
| November 2018 | $46.11 | $49.95 |
| October 2018 | $48.23 | $52.25 |
| September 2018 | $50.54 | $54.75 |
| August 2018 | $49.70 | $54 |
| July 2018 | $49.48 | $53.76 |
| June 2018 | $49.32 | $53.75 |
| May 2018 | $48.85 | $53.24 |
| April 2018 | $53.22 | $58 |
| March 2018 | $42.44 | $46.25 |
| February 2018 | $41.47 | $45.35 |
| January 2018 | $42.06 | $46 |
| December 2017 | $40.87 | $44.70 |
| November 2017 | $37.45 | $41.10 |
| October 2017 | $38.04 | $41.75 |
| September 2017 | $34.93 | $38.50 |
| August 2017 | $34.02 | $37.50 |
| July 2017 | $33.71 | $37.15 |
| June 2017 | $32.89 | $36.25 |
| May 2017 | $31.66 | $35.05 |
| April 2017 | $31.98 | $35.40 |
| March 2017 | $31.89 | $35.30 |
| February 2017 | $31.12 | $34.60 |
| January 2017 | $30.26 | $33.65 |
| December 2016 | $29.97 | $33.33 |
| November 2016 | $29.98 | $33.50 |
| October 2016 | $26.58 | $29.70 |
| September 2016 | $27.12 | $30.30 |
| August 2016 | $26.96 | $30.28 |
| July 2016 | $26.27 | $29.50 |
| June 2016 | $24.93 | $28 |
| May 2016 | $24.81 | $28 |
| April 2016 | $25.25 | $28.50 |
| March 2016 | $23.92 | $27 |
| February 2016 | $22.91 | $26 |
| January 2016 | $22.47 | $25.50 |
| December 2015 | $24.90 | $28.25 |
| November 2015 | $23.32 | $26.60 |
| October 2015 | $21.26 | $24.25 |
| September 2015 | $21.08 | $24.05 |
| August 2015 | $20.93 | $24 |
| July 2015 | $21.15 | $24.25 |
| June 2015 | $21.02 | $24.10 |
| May 2015 | $21.03 | $24.25 |
| April 2015 | $20.21 | $23.30 |
| March 2015 | $20.34 | $23.45 |
| February 2015 | $20.06 | $23.25 |
| January 2015 | $19.55 | $22.65 |
| December 2014 | $19.44 | $22.65 |
| November 2014 | $18.46 | $21.50 |
| October 2014 | $18.03 | $21 |
| September 2014 | $17.80 | $20.74 |
| August 2014 | $17.79 | $20.85 |
| July 2014 | $18.09 | $21.20 |
| June 2014 | $17.84 | $20.90 |
| May 2014 | $17.57 | $20.70 |
| April 2014 | $16.81 | $19.80 |
| March 2014 | $16.47 | $19.40 |
| February 2014 | $15.91 | $18.85 |
| January 2014 | $15.74 | $18.65 |
| December 2013 | $16.04 | $19 |
| November 2013 | $15.44 | $18.40 |
| October 2013 | $14.06 | $16.75 |
| September 2013 | $13.85 | $16.50 |
| August 2013 | $13.54 | $16.25 |
| July 2013 | $13.17 | $15.80 |
| June 2013 | $13.34 | $16 |
| May 2013 | $13 | $15.60 |
| April 2013 | $12.75 | $15.30 |
| March 2013 | $12.92 | $15.50 |
| February 2013 | $12.67 | $15.20 |
| January 2013 | $13.34 | $16 |
| December 2012 | $12.92 | $15.50 |
| November 2012 | $12.46 | $15.50 |
| October 2012 | $12.30 | $15.30 |
| September 2012 | $11.86 | $14.75 |
| August 2012 | $11.97 | $15 |
| July 2012 | $12.37 | $15.50 |
| June 2012 | $12.33 | $15.45 |
| May 2012 | $11.69 | $14.65 |
| April 2012 | $11.61 | $14.65 |
| March 2012 | $11.29 | $14.25 |
| February 2012 | $11.09 | $14 |
| January 2012 | $10.81 | $13.75 |
| December 2011 | $11.01 | $14 |
| November 2011 | $10.62 | $13.50 |
| October 2011 | $10.15 | $13 |
| September 2011 | $10.54 | $13.50 |
| August 2011 | $10.58 | $13.65 |
| July 2011 | $10.85 | $14 |
| June 2011 | $11.24 | $14.50 |
| May 2011 | $11.62 | $15 |
| April 2011 | $11.16 | $14.50 |
| March 2011 | $10.39 | $13.50 |
| February 2011 | $10.07 | $13.09 |
| January 2011 | $11.07 | $14.50 |
| December 2010 | $9.16 | $12 |
| November 2010 | $9.16 | $12 |
| October 2010 | $8.97 | $11.85 |
| September 2010 | $9.09 | $12 |
| August 2010 | $8.90 | $11.75 |
| July 2010 | $9.01 | $12 |
| June 2010 | $9.01 | $12 |
| May 2010 | $8.37 | $11.25 |
| April 2010 | $8.93 | $12 |
| March 2010 | $8.19 | $11 |
| February 2010 | $6.99 | $9.50 |
| January 2010 | $6.77 | $9.20 |
| December 2009 | $6.77 | $9.20 |
| November 2009 | $6.68 | $9.07 |
| October 2009 | $6.68 | $9.07 |
| September 2009 | $7.10 | $9.65 |
| August 2009 | $7.18 | $9.75 |
| July 2009 | $7.25 | $9.85 |
| June 2009 | $7.36 | $10 |
| May 2009 | $6.63 | $9 |
| April 2009 | $7.44 | $10.10 |
| March 2009 | $6.63 | $9 |
| February 2009 | $4.78 | $6.50 |
| January 2009 | $5.85 | $7.95 |
| December 2008 | $8.02 | $10.90 |
| November 2008 | $8.10 | $11 |
| October 2008 | $8.10 | $11 |
| September 2008 | $9.57 | $13 |
| August 2008 | $9.57 | $13 |
| July 2008 | $9.94 | $13.50 |
| June 2008 | $10.12 | $13.75 |
| May 2008 | $10.16 | $13.80 |
| April 2008 | $10.12 | $13.75 |
| March 2008 | $10.31 | $14 |
| February 2008 | $10.23 | $13.90 |
| January 2008 | $10.09 | $13.70 |
| December 2007 | $10.23 | $13.90 |
| November 2007 | $11.08 | $15.05 |
| October 2007 | $11.04 | $15 |
| September 2007 | $11.41 | $15.50 |
| August 2007 | $9.98 | $13.55 |
| July 2007 | $11.04 | $15 |
| June 2007 | $11.71 | $15.90 |
| May 2007 | $11.78 | $16 |
| April 2007 | $11.96 | $16.25 |
| March 2007 | $11.63 | $15.80 |
| February 2007 | $11.82 | $16.05 |
| January 2007 | $12.15 | $16.50 |
| December 2006 | $12.18 | $16.55 |
| November 2006 | $12.52 | $17 |
| October 2006 | $12.52 | $17 |
| September 2006 | $12.40 | $16.85 |
| August 2006 | $11.41 | $15.50 |
| July 2006 | $13.25 | $18 |
| June 2006 | $12.52 | $17 |
| May 2006 | $13.25 | $18 |
| April 2006 | $13.07 | $17.75 |
| March 2006 | $13.05 | $17.73 |
| February 2006 | $13.62 | $18.50 |
| January 2006 | $13.25 | $18 |
| December 2005 | $13.18 | $17.90 |
| November 2005 | $12.30 | $16.70 |
| October 2005 | $12.88 | $17.50 |
| September 2005 | $13.03 | $17.70 |
| August 2005 | $14.36 | $19.50 |
| July 2005 | $14.55 | $18.50 |
| June 2005 | $13.62 | $18.50 |
| May 2005 | $13.25 | $18 |
| April 2005 | $12.04 | $16.35 |
| March 2005 | $12.34 | $16.76 |
| February 2005 | $13.07 | $17.75 |
| January 2005 | $11.41 | $15.50 |
| December 2004 | $11.41 | $15.50 |
| November 2004 | $11.78 | $16 |
| October 2004 | $11.56 | $15.70 |
| September 2004 | $11.78 | $16 |
| August 2004 | $11.78 | $16 |
| July 2004 | $11.41 | $15.50 |
| June 2004 | $11.41 | $15.50 |
| May 2004 | $11.23 | $15.25 |
| April 2004 | $11.78 | $16 |
| March 2004 | $11.23 | $15.25 |
| February 2004 | $11.23 | $15.25 |
| January 2004 | $10.38 | $14.10 |
| December 2003 | $11.23 | $15.25 |
| November 2003 | $10.31 | $14 |
| October 2003 | $11.41 | $15.50 |
| September 2003 | $11.41 | $15.50 |
| August 2003 | $11.41 | $15.50 |
| July 2003 | $10.68 | $14.50 |
BFC
List: Contenders
Price: $78.53
52 week price:
Dividend Yield: 1.78%
5-year range yield:
Forward Dividend Yield: 1.78%
Payout Ratio: 19.23%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 7.28 USD
P/E Ratio: 11.68
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 17600
Market Capitalization: 795.1 million
Average Dividend Frequency: 8
Years Paying Dividends: 15
DGR3: 9.23%
DGR5: 10.25%
DGR10: 6.99%