XNAS
Datos históricos de Bank First Corporation
Bank First Corporation · BFC
$145.41
▲ +0.25 (+0.17%)
Última operación · 10/10/2026, 17:18:24 UTC
- Variación en el periodo
- +14.75%
- Máximo
- US$159.10
- 17 de agosto de 2026
- Mínimo
- US$119.08
- 20 de noviembre de 2025
- Volumen medio diario
- 0.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 147.98 | 147.98 | 145.38 | 145.41 | −1.74% | 38,625.756 |
| 8 oct 2026 | 147.50 | 149.47 | 146.49 | 147.98 | +0.31% | 65,830.559 |
| 7 oct 2026 | 149.00 | 149.90 | 147.36 | 147.53 | −1.86% | 73,533.403 |
| 6 oct 2026 | 151.92 | 152.37 | 150.25 | 150.33 | −0.59% | 46,910.116 |
| 5 oct 2026 | 152.19 | 153.23 | 151.00 | 151.22 | −0.90% | 56,021.569 |
| 2 oct 2026 | 150.68 | 152.94 | 150.64 | 152.60 | +2.07% | 48,951.123 |
| 1 oct 2026 | 148.26 | 149.64 | 146.71 | 149.50 | +0.46% | 58,164.039 |
| 30 sep 2026 | 149.90 | 150.98 | 148.15 | 148.81 | −0.63% | 60,501.582 |
| 29 sep 2026 | 150.77 | 152.19 | 149.18 | 149.75 | −0.87% | 84,886.755 |
| 28 sep 2026 | 152.13 | 152.13 | 150.72 | 151.06 | −0.70% | 56,812.266 |
| 25 sep 2026 | 150.52 | 152.49 | 150.52 | 152.13 | +1.20% | 86,126.358 |
| 24 sep 2026 | 149.65 | 151.11 | 149.02 | 150.32 | +1.30% | 43,693.447 |
| 23 sep 2026 | 150.23 | 151.54 | 148.23 | 148.39 | −1.62% | 80,931.308 |
| 22 sep 2026 | 152.81 | 153.03 | 149.91 | 150.83 | −0.47% | 93,239.745 |
| 21 sep 2026 | 151.87 | 152.43 | 151.35 | 151.54 | −0.45% | 33,458.693 |
| 18 sep 2026 | 151.40 | 152.46 | 149.54 | 152.22 | +0.08% | 115,330.647 |
| 17 sep 2026 | 152.07 | 154.13 | 150.84 | 152.10 | +1.04% | 57,674.414 |
| 16 sep 2026 | 153.00 | 153.50 | 149.01 | 150.54 | −2.09% | 59,806.434 |
| 15 sep 2026 | 153.35 | 154.55 | 151.99 | 153.75 | +0.34% | 56,819.444 |
| 14 sep 2026 | 154.23 | 155.18 | 152.42 | 153.23 | −0.76% | 51,352.418 |
| 11 sep 2026 | 156.86 | 157.64 | 153.81 | 154.41 | −0.53% | 54,533.697 |
| 10 sep 2026 | 153.37 | 155.85 | 152.45 | 155.24 | +1.15% | 81,716.887 |
| 9 sep 2026 | 154.01 | 154.86 | 153.37 | 153.48 | −1.03% | 82,128.717 |
| 8 sep 2026 | 155.41 | 156.93 | 154.21 | 155.08 | −0.74% | 57,723.404 |
| 4 sep 2026 | 153.73 | 156.78 | 153.73 | 156.23 | +0.90% | 60,673.547 |
| 3 sep 2026 | 154.20 | 156.65 | 154.20 | 154.83 | +0.78% | 67,066.623 |
| 2 sep 2026 | 150.56 | 154.25 | 150.19 | 153.63 | +2.20% | 86,982.493 |
| 1 sep 2026 | 150.20 | 152.29 | 148.32 | 150.33 | −0.22% | 100,008.751 |
| 31 ago 2026 | 154.59 | 154.59 | 150.61 | 150.66 | −1.41% | 68,983.761 |
| 28 ago 2026 | 152.31 | 154.06 | 151.71 | 152.81 | +0.63% | 52,694.929 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.