Daily trading records

Bank First Historical Stock Prices by Trading Day

Bank First daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 60 recent trading days for Bank First.

The verified trading-day record runs from June 5, 2026 through August 31, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Bank First email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Bank First's price trend and period performance.

The chart connects verified session closes from June 4, 2026 through August 31, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.22%

From the August 24, 2026 close of $154.08 to $150.66 on August 31, 2026.

20-session performance

-2.98%

From the August 3, 2026 close of $155.29 to $150.66 on August 31, 2026.

60-session performance

+7.68%

From the June 4, 2026 close of $139.91 to $150.66 on August 31, 2026.

Bank First Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$154.5875$154.5875$150.61$150.6669,006-$2.15 (-1.41%)
$152.31$154.06$151.71$152.8152,695+$0.96 (+0.63%)
$152.73$153.04$150.71$151.8582,491-$1.84 (-1.20%)
$153.55$154.395$152.4132$153.6966,297+$0.70 (+0.46%)
$154.37$154.44$151.21$152.9969,665-$1.09 (-0.71%)
$153.14$154.68$151.26$154.08121,601+$1.325 (+0.87%)
$153.45$155.20$151.4082$152.75579,279+$0.44 (+0.29%)
$150.24$152.67$148.91$152.31594,837+$1.275 (+0.84%)
$156.73$157.30$150.81$151.0476,904-$4.94 (-3.17%)
$157.68$157.68$155.44$155.9858,261-$0.90 (-0.57%)
$157.32$159.095$155.995$156.8892,826-$1.12 (-0.71%)
$158.56$158.99$155.905$158.0039,540-$0.42 (-0.27%)
$158.20$158.85$157.24$158.4243,511+$1.47 (+0.94%)
$156.78$158.86$156.46$156.9573,453+$0.02 (+0.01%)
$153.83$157.13$153.59$156.9352,669+$4.01 (+2.62%)
$152.62$153.335$150.8681$152.9246,071-$0.50 (-0.33%)
$153.87$155.01$153.17$153.4247,528-$1.53 (-0.99%)
$157.45$157.45$154.20$154.9595,146-$1.36 (-0.87%)
$156.36$157.01$154.78$156.3183,665+$0.23 (+0.15%)
$155.29$156.82$153.73$156.0863,506+$0.79 (+0.51%)
$154.76$156.99$154.49$155.2980,836+$2.55 (+1.67%)
$150.82$154.42$148.94$152.7475,943+$1.45 (+0.96%)
$151.63$152.73$149.90$151.2994,968-$0.49 (-0.32%)
$151.24$153.07$150.48$151.7862,874+$0.54 (+0.36%)
$149.73$153.0298$148.67$151.24101,351+$2.57 (+1.73%)
$151.53$153.06$147.47$148.67114,219-$2.11 (-1.40%)
$148.03$151.60$146.0426$150.7898,766+$3.39 (+2.30%)
$145.69$148.5046$143.61$147.39129,703+$1.02 (+0.70%)
$146.26$146.84$141.89$146.37124,577+$0.77 (+0.53%)
$145.04$146.73$142.85$145.6088,818-$0.22 (-0.15%)
$146.27$147.14$137.965$145.82171,941-$0.81 (-0.55%)
$152.02$153.83$145.31$146.63177,069-$6.58 (-4.29%)
$147.89$153.88$147.41$153.21124,385+$5.74 (+3.89%)
$146.70$148.40$145.55$147.4797,291+$1.09 (+0.74%)
$147.06$147.79$145.51$146.3860,756-$0.56 (-0.38%)
$147.95$148.55$146.08$146.9491,754-$0.41 (-0.28%)
$146.81$147.98$146.08$147.3549,641+$0.68 (+0.46%)
$145.11$148.14$145.11$146.6768,650+$1.50 (+1.03%)
$149.57$150.55$144.45$145.17138,332-$4.40 (-2.94%)
$151.54$152.01$149.53$149.5763,640-$1.74 (-1.15%)
$152.73$153.555$148.7975$151.31115,364-$0.49 (-0.32%)
$154.09$154.09$150.23$151.8063,027-$1.19 (-0.78%)
$148.45$154.29$147.045$152.99119,759+$4.64 (+3.13%)
$147.81$149.00$147.20$148.3576,837+$0.54 (+0.37%)
$147.58$148.33$145.37$147.81107,861-$0.10 (-0.07%)
$145.22$148.30$145.05$147.91239,685+$3.01 (+2.08%)
$146.13$146.59$143.38$144.9090,286-$1.54 (-1.05%)
$143.92$146.44$143.2545$146.4491,261+$1.78 (+1.23%)
$143.32$145.02$142.64$144.6691,455+$1.84 (+1.29%)
$142.69$144.20$139.8601$142.8264,796+$0.14 (+0.10%)
$143.28$144.54$141.55$142.68166,814+$1.29 (+0.91%)
$143.75$146.475$140.29$141.3999,952-$3.22 (-2.23%)
$143.83$145.84$143.03$144.6167,562+$1.68 (+1.18%)
$145.08$146.84$137.76$142.93100,869-$2.23 (-1.54%)
$144.93$146.13$144.28$145.1683,463+$1.17 (+0.81%)
$144.59$145.24$142.8025$143.9956,319+$0.16 (+0.11%)
$144.61$146.1499$143.24$143.83139,123+$0.13 (+0.09%)
$142.26$145.85$140.205$143.70132,960+$2.02 (+1.43%)
$141.01$142.57$140.71$141.6863,299+$1.34 (+0.95%)
$140.01$142.50$139.06$140.3481,796+$0.43 (+0.31%)

Verified data

Trading days shown
60
Coverage start
June 5, 2026
Coverage end
August 31, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Bank First company profile.Review Bank First valuation and profitability metrics.Review Bank First analyst price targets.

Read the frequently asked questions.

What is Bank First's latest verified closing price?

Bank First closed at $150.66 on August 31, 2026.

What period does Bank First's price history cover?

The page shows 60 verified sessions from June 5, 2026 through August 31, 2026.

What data is included in Bank First's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Bank First's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Bank First's daily prices?

Daily aggregate prices are provided by Polygon.