Bank First Corporation ( BFC) - Price History
Monthly price history for BFC (Bank First Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $147.39 | $147.39 |
| June 2026 | $148.35 | $148.35 |
| May 2026 | $138.49 | $139.02 |
| April 2026 | $144.76 | $145.31 |
| March 2026 | $134.55 | $135.06 |
| February 2026 | $133.66 | $134.67 |
| January 2026 | $138.49 | $139.54 |
| December 2025 | $120.90 | $121.82 |
| November 2025 | $123.36 | $124.73 |
| October 2025 | $120.78 | $122.12 |
| September 2025 | $119.98 | $121.31 |
| August 2025 | $128.03 | $129.92 |
| July 2025 | $117.10 | $118.82 |
| June 2025 | $115.94 | $117.65 |
| May 2025 | $114.16 | $116.30 |
| April 2025 | $103.98 | $109.18 |
| March 2025 | $95.94 | $100.74 |
| February 2025 | $99.31 | $104.74 |
| January 2025 | $95.94 | $101.18 |
| December 2024 | $93.95 | $99.09 |
| November 2024 | $100.88 | $106.87 |
| October 2024 | $86.86 | $92.01 |
| September 2024 | $85.62 | $90.70 |
| August 2024 | $88.38 | $94.04 |
| July 2024 | $87.12 | $92.70 |
| June 2024 | $77.62 | $82.59 |
| May 2024 | $76.38 | $81.64 |
| April 2024 | $72.22 | $77.19 |
| March 2024 | $81.09 | $86.67 |
| February 2024 | $80.59 | $86.50 |
| January 2024 | $78.67 | $84.44 |
| December 2023 | $80.74 | $86.66 |
| November 2023 | $74.99 | $80.76 |
| October 2023 | $73.32 | $78.97 |
| September 2023 | $71.64 | $77.15 |
| August 2023 | $71.52 | $77.63 |
| July 2023 | $81.41 | $88.36 |
| June 2023 | $76.66 | $83.20 |
| May 2023 | $69.89 | $76.12 |
| April 2023 | $62.79 | $68.39 |
| March 2023 | $67.56 | $73.58 |
| February 2023 | $74.61 | $81.53 |
| January 2023 | $73.08 | $79.86 |
| December 2022 | $84.94 | $92.82 |
| November 2022 | $86.72 | $95.03 |
| October 2022 | $78.62 | $86.15 |
| September 2022 | $69.80 | $76.48 |
| August 2022 | $73.94 | $81.27 |
| July 2022 | $69.98 | $76.92 |
| June 2022 | $68.97 | $75.81 |
| May 2022 | $65.92 | $72.67 |
| April 2022 | $64.13 | $70.70 |
| March 2022 | $65.30 | $71.99 |
| February 2022 | $63.69 | $70.43 |
| January 2022 | $63.29 | $69.99 |
| December 2021 | $65.33 | $72.24 |
| November 2021 | $63.31 | $70.23 |
| October 2021 | $63.99 | $70.99 |
| September 2021 | $63.88 | $70.87 |
| August 2021 | $63.53 | $71 |
| July 2021 | $62.63 | $69.99 |
| June 2021 | $62.43 | $69.77 |
| May 2021 | $63.54 | $71.22 |
| April 2021 | $64.52 | $72.32 |
| March 2021 | $66.90 | $74.99 |
| February 2021 | $62.18 | $69.90 |
| January 2021 | $58.73 | $66.02 |
| December 2020 | $57.66 | $64.82 |
| November 2020 | $61.34 | $69.16 |
| October 2020 | $56.77 | $64.01 |
| September 2020 | $52.06 | $58.70 |
| August 2020 | $55.16 | $62.40 |
| July 2020 | $54.99 | $62.21 |
| June 2020 | $56.66 | $64.10 |
| May 2020 | $54.94 | $62.35 |
| April 2020 | $45.13 | $51.22 |
| March 2020 | $49.34 | $56 |
| February 2020 | $51.97 | $59.20 |
| January 2020 | $55.08 | $62.74 |
| December 2019 | $61.46 | $70.01 |
| November 2019 | $59.44 | $67.91 |
| October 2019 | $61.27 | $70 |
| September 2019 | $57.93 | $66.18 |
| August 2019 | $47.50 | $54.43 |
| July 2019 | $50.53 | $57.90 |
| June 2019 | $60.18 | $68.96 |
| May 2019 | $57.44 | $66 |
| April 2019 | $55.44 | $63.70 |
| March 2019 | $51.28 | $58.93 |
| February 2019 | $49.65 | $57.25 |
| January 2019 | $42.17 | $48.62 |
| December 2018 | $40.41 | $46.60 |
| November 2018 | $43.13 | $49.95 |
| October 2018 | $45.12 | $52.25 |
| September 2018 | $47.28 | $54.75 |
| August 2018 | $46.49 | $54 |
| July 2018 | $46.28 | $53.76 |
| June 2018 | $46.27 | $53.75 |
| May 2018 | $45.70 | $53.24 |
| April 2018 | $49.78 | $58 |
| March 2018 | $39.70 | $46.25 |
| February 2018 | $38.79 | $45.35 |
| January 2018 | $39.34 | $46 |
| December 2017 | $38.23 | $44.70 |
| November 2017 | $35.03 | $41.10 |
| October 2017 | $35.58 | $41.75 |
| September 2017 | $32.81 | $38.50 |
| August 2017 | $31.83 | $37.50 |
| July 2017 | $31.53 | $37.15 |
| June 2017 | $30.77 | $36.25 |
| May 2017 | $29.62 | $35.05 |
| April 2017 | $29.91 | $35.40 |
| March 2017 | $29.83 | $35.30 |
| February 2017 | $29.10 | $34.60 |
| January 2017 | $28.30 | $33.65 |
| December 2016 | $28.04 | $33.33 |
| November 2016 | $28.04 | $33.50 |
| October 2016 | $24.86 | $29.70 |
| September 2016 | $25.36 | $30.30 |
| August 2016 | $25.22 | $30.28 |
| July 2016 | $24.57 | $29.50 |
| June 2016 | $23.32 | $28 |
| May 2016 | $23.20 | $28 |
| April 2016 | $23.61 | $28.50 |
| March 2016 | $22.37 | $27 |
| February 2016 | $21.43 | $26 |
| January 2016 | $21.02 | $25.50 |
| December 2015 | $23.28 | $28.25 |
| November 2015 | $21.81 | $26.60 |
| October 2015 | $19.88 | $24.25 |
| September 2015 | $19.72 | $24.05 |
| August 2015 | $19.57 | $24 |
| July 2015 | $19.78 | $24.25 |
| June 2015 | $19.65 | $24.10 |
| May 2015 | $19.67 | $24.25 |
| April 2015 | $18.90 | $23.30 |
| March 2015 | $19.02 | $23.45 |
| February 2015 | $18.76 | $23.25 |
| January 2015 | $18.28 | $22.65 |
| December 2014 | $18.18 | $22.65 |
| November 2014 | $17.26 | $21.50 |
| October 2014 | $16.86 | $21 |
| September 2014 | $16.65 | $20.74 |
| August 2014 | $16.64 | $20.85 |
| July 2014 | $16.92 | $21.20 |
| June 2014 | $16.68 | $20.90 |
| May 2014 | $16.43 | $20.70 |
| April 2014 | $15.72 | $19.80 |
| March 2014 | $15.40 | $19.40 |
| February 2014 | $14.88 | $18.85 |
| January 2014 | $14.72 | $18.65 |
| December 2013 | $15 | $19 |
| November 2013 | $14.44 | $18.40 |
| October 2013 | $13.14 | $16.75 |
| September 2013 | $12.95 | $16.50 |
| August 2013 | $12.66 | $16.25 |
| July 2013 | $12.31 | $15.80 |
| June 2013 | $12.47 | $16 |
| May 2013 | $12.16 | $15.60 |
| April 2013 | $11.92 | $15.30 |
| March 2013 | $12.08 | $15.50 |
| February 2013 | $11.85 | $15.20 |
| January 2013 | $12.47 | $16 |
| December 2012 | $12.08 | $15.50 |
| November 2012 | $11.65 | $15.50 |
| October 2012 | $11.50 | $15.30 |
| September 2012 | $11.08 | $14.75 |
| August 2012 | $11.19 | $15 |
| July 2012 | $11.56 | $15.50 |
| June 2012 | $11.52 | $15.45 |
| May 2012 | $10.93 | $14.65 |
| April 2012 | $10.84 | $14.65 |
| March 2012 | $10.55 | $14.25 |
| February 2012 | $10.36 | $14 |
| January 2012 | $10.10 | $13.75 |
| December 2011 | $10.28 | $14 |
| November 2011 | $9.92 | $13.50 |
| October 2011 | $9.48 | $13 |
| September 2011 | $9.84 | $13.50 |
| August 2011 | $9.87 | $13.65 |
| July 2011 | $10.13 | $14 |
| June 2011 | $10.49 | $14.50 |
| May 2011 | $10.85 | $15 |
| April 2011 | $10.41 | $14.50 |
| March 2011 | $9.70 | $13.50 |
| February 2011 | $9.40 | $13.09 |
| January 2011 | $10.34 | $14.50 |
| December 2010 | $8.55 | $12 |
| November 2010 | $8.55 | $12 |
| October 2010 | $8.37 | $11.85 |
| September 2010 | $8.48 | $12 |
| August 2010 | $8.30 | $11.75 |
| July 2010 | $8.40 | $12 |
| June 2010 | $8.40 | $12 |
| May 2010 | $7.88 | $11.25 |
| April 2010 | $8.32 | $12 |
| March 2010 | $7.63 | $11 |
| February 2010 | $6.52 | $9.50 |
| January 2010 | $6.31 | $9.20 |
| December 2009 | $6.31 | $9.20 |
| November 2009 | $6.22 | $9.07 |
| October 2009 | $6.22 | $9.07 |
| September 2009 | $6.62 | $9.65 |
| August 2009 | $6.69 | $9.75 |
| July 2009 | $6.76 | $9.85 |
| June 2009 | $6.86 | $10 |
| May 2009 | $6.18 | $9 |
| April 2009 | $6.93 | $10.10 |
| March 2009 | $6.18 | $9 |
| February 2009 | $4.46 | $6.50 |
| January 2009 | $5.45 | $7.95 |
| December 2008 | $7.48 | $10.90 |
| November 2008 | $7.55 | $11 |
| October 2008 | $7.55 | $11 |
| September 2008 | $8.92 | $13 |
| August 2008 | $8.92 | $13 |
| July 2008 | $9.26 | $13.50 |
| June 2008 | $9.43 | $13.75 |
| May 2008 | $9.47 | $13.80 |
| April 2008 | $9.43 | $13.75 |
| March 2008 | $9.60 | $14 |
| February 2008 | $9.54 | $13.90 |
| January 2008 | $9.40 | $13.70 |
| December 2007 | $9.54 | $13.90 |
| November 2007 | $10.32 | $15.05 |
| October 2007 | $10.29 | $15 |
| September 2007 | $10.63 | $15.50 |
| August 2007 | $9.30 | $13.55 |
| July 2007 | $10.29 | $15 |
| June 2007 | $10.91 | $15.90 |
| May 2007 | $10.98 | $16 |
| April 2007 | $11.15 | $16.25 |
| March 2007 | $10.84 | $15.80 |
| February 2007 | $11.01 | $16.05 |
| January 2007 | $11.32 | $16.50 |
| December 2006 | $11.35 | $16.55 |
| November 2006 | $11.66 | $17 |
| October 2006 | $11.66 | $17 |
| September 2006 | $11.56 | $16.85 |
| August 2006 | $10.63 | $15.50 |
| July 2006 | $12.35 | $18 |
| June 2006 | $11.66 | $17 |
| May 2006 | $12.35 | $18 |
| April 2006 | $12.18 | $17.75 |
| March 2006 | $12.16 | $17.73 |
| February 2006 | $12.69 | $18.50 |
| January 2006 | $12.35 | $18 |
| December 2005 | $12.28 | $17.90 |
| November 2005 | $11.46 | $16.70 |
| October 2005 | $12.01 | $17.50 |
| September 2005 | $12.14 | $17.70 |
| August 2005 | $13.38 | $19.50 |
| July 2005 | $12.69 | $18.50 |
| June 2005 | $12.69 | $18.50 |
| May 2005 | $12.35 | $18 |
| April 2005 | $11.22 | $16.35 |
| March 2005 | $11.50 | $16.76 |
| February 2005 | $12.18 | $17.75 |
| January 2005 | $10.63 | $15.50 |
| December 2004 | $10.63 | $15.50 |
| November 2004 | $10.98 | $16 |
| October 2004 | $10.77 | $15.70 |
| September 2004 | $10.98 | $16 |
| August 2004 | $10.98 | $16 |
| July 2004 | $10.63 | $15.50 |
| June 2004 | $10.63 | $15.50 |
| May 2004 | $10.46 | $15.25 |
| April 2004 | $10.98 | $16 |
| March 2004 | $10.46 | $15.25 |
| February 2004 | $10.46 | $15.25 |
| January 2004 | $9.67 | $14.10 |
| December 2003 | $10.46 | $15.25 |
| November 2003 | $9.60 | $14 |
| October 2003 | $10.63 | $15.50 |
| September 2003 | $10.63 | $15.50 |
| August 2003 | $10.63 | $15.50 |
| July 2003 | $9.95 | $14.50 |
BFC
List: Challengers
Price: $147.39
52 week price:
Dividend Yield: 1.33%
5-year range yield:
Forward Dividend Yield: 1.33%
Payout Ratio: 20.20%
Payout Ratio Range:
Dividend Per Share: 2.20 USD
Earnings Per Share: 7.24 USD
P/E Ratio: 20.36
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 17600
Market Capitalization: 1.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 27.48%
DGR5: 18.20%
DGR10: 14.35%