Bank First National

BFC
🏛️ usa →
120.87
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 127.25 127.25 127.25 127.25 1.3K
09:32 126.51 126.51 126.51 126.51 0.3K
09:36 127.48 127.48 127.48 127.48 0.5K
09:41 127.75 127.75 127.75 127.75 0.9K
09:45 127.58 127.58 127.58 127.58 0.3K
09:55 127.88 127.88 127.88 127.88 0.2K
09:59 127.66 127.66 127.66 127.66 0.5K
10:04 128.19 128.19 128.19 128.19 0.9K
10:15 127.23 127.23 127.22 127.22 0.5K
10:22 126.75 126.75 126.75 126.75 0.4K
10:23 127.01 127.01 127.01 127.01 4.2K
11:19 127.10 127.10 127.10 127.10 0.8K
11:34 125.98 125.98 125.98 125.98 0.2K
11:39 125.79 126.38 125.79 126.38 0.5K
11:48 125.85 125.85 125.85 125.85 1.1K
11:56 126.07 126.07 126.07 126.07 0.4K
12:03 125.95 125.95 125.95 125.95 0.2K
12:07 126.12 126.12 126.12 126.12 0.4K
12:13 126.51 126.51 126.51 126.51 0.2K
12:15 126.15 126.15 126.15 126.15 0.6K
12:21 126.35 126.35 126.35 126.35 0.3K
12:22 126.15 126.15 126.15 126.15 0.6K
12:23 126.01 126.03 126.00 126.03 1.2K
12:24 126.02 126.02 126.02 126.02 0.2K
12:26 126.02 126.02 126.02 126.02 0.2K
12:27 126.00 126.00 126.00 126.00 0.1K
12:28 126.00 126.00 125.99 125.99 0.6K
12:29 126.09 126.09 126.09 126.09 0.1K
12:30 125.78 126.02 125.78 126.02 0.9K
12:35 125.88 125.88 125.88 125.88 0.4K
12:37 126.15 126.15 125.52 125.52 0.4K
12:38 125.78 125.78 125.77 125.77 1.1K
12:47 125.77 125.89 125.77 125.89 0.2K
12:48 125.79 125.79 125.79 125.79 0.7K
12:58 125.96 125.96 125.96 125.96 0.3K
13:03 125.82 125.82 125.44 125.44 1.1K
13:08 125.39 125.39 125.39 125.39 0.2K
13:09 125.40 125.40 125.40 125.40 0.4K
13:18 125.42 125.42 125.42 125.42 0.7K
13:28 125.55 125.55 125.55 125.55 0.7K
13:38 125.67 125.67 125.67 125.67 0.6K
13:41 125.41 125.41 125.41 125.41 0.2K
13:44 125.81 125.81 125.81 125.81 0.8K
13:48 125.71 125.71 125.71 125.71 0.1K
13:49 125.79 125.79 125.79 125.79 0.5K
13:58 125.57 125.57 125.45 125.45 0.9K
14:01 125.46 125.46 125.46 125.46 1.2K
14:08 125.43 125.43 125.43 125.43 1.0K
14:15 125.36 125.36 125.36 125.36 0.5K
14:16 125.35 125.35 125.14 125.15 0.9K
14:17 125.13 125.13 125.13 125.13 0.3K
14:18 125.07 125.07 125.06 125.07 0.9K
14:19 125.41 125.41 125.41 125.41 1.2K
14:25 125.31 125.31 125.31 125.31 0.1K
14:27 125.24 125.24 125.24 125.24 0.2K
14:29 125.12 125.12 125.12 125.12 0.1K
14:30 125.20 125.20 125.20 125.20 0.4K
14:39 125.09 125.09 125.09 125.09 0.5K
14:49 125.21 125.21 125.21 125.21 0.2K
14:51 125.32 125.32 125.32 125.32 0.7K
14:59 125.12 125.12 125.12 125.12 0.1K
15:00 125.28 125.28 125.28 125.28 0.2K
15:02 125.34 125.34 125.00 125.00 0.7K
15:03 124.91 124.91 124.91 124.91 1.2K
15:09 124.86 124.91 124.86 124.91 0.8K
15:10 124.91 124.91 124.91 124.91 0.1K
15:11 124.91 124.91 124.91 124.91 0.1K
15:12 125.23 125.23 125.23 125.23 0.2K
15:15 125.01 125.01 125.01 125.01 0.2K
15:16 125.04 125.04 125.04 125.04 0.1K
15:17 125.31 125.31 125.31 125.31 1.3K
15:19 125.10 125.10 125.10 125.10 0.3K
15:25 125.32 125.32 125.32 125.32 0.3K
15:30 125.11 125.11 125.11 125.11 0.7K
15:38 125.41 125.41 125.41 125.41 0.5K
15:40 125.47 125.47 125.47 125.47 1.1K
15:47 125.62 125.62 125.62 125.62 0.9K
15:50 125.42 125.42 125.42 125.42 0.5K
15:53 125.57 125.57 125.57 125.57 0.3K
15:54 125.63 125.63 125.63 125.63 1.6K
15:57 125.42 125.42 125.42 125.42 1.3K
15:58 125.53 125.53 125.53 125.53 1.8K
15:59 125.64 125.73 125.49 125.73 49.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 125.00 125.95 120.65 120.87 0.1M
2025-09-26 124.34 125.40 123.78 124.37 0.0M
2025-09-25 123.81 125.85 122.16 124.12 0.1M
2025-09-24 125.73 126.77 124.12 124.31 0.1M
2025-09-23 127.02 128.19 124.86 125.73 0.1M
2025-09-22 127.28 127.28 125.05 126.46 0.1M
2025-09-19 129.52 129.52 125.88 127.47 0.4M
2025-09-18 126.36 129.53 123.17 129.40 0.1M
2025-09-17 124.94 129.22 124.21 126.02 0.1M
2025-09-16 124.90 125.74 123.28 124.39 0.1M
2025-09-15 128.40 128.64 124.67 125.38 0.1M
2025-09-12 128.55 130.78 124.23 127.70 0.1M
2025-09-11 128.48 128.79 125.00 128.25 0.1M
2025-09-10 128.23 129.80 126.92 128.36 0.1M
2025-09-09 130.36 131.09 128.34 128.35 0.1M
2025-09-08 128.55 131.40 128.13 130.60 0.0M
2025-09-05 129.43 132.51 126.45 127.97 0.2M
2025-09-04 128.54 129.27 127.07 129.27 0.0M
2025-09-03 128.27 130.00 127.00 127.97 0.1M
2025-09-02 128.56 130.03 127.85 128.75 0.0M
2025-08-29 130.79 130.79 129.08 129.92 0.0M
2025-08-28 130.68 130.68 127.81 130.17 0.1M
2025-08-27 129.55 131.01 128.08 130.16 0.1M
2025-08-26 128.45 130.75 128.23 130.40 0.1M
2025-08-25 127.60 129.64 126.90 128.96 0.1M
2025-08-22 122.81 128.35 121.80 127.92 0.1M
2025-08-21 122.35 124.38 121.40 122.44 0.1M
2025-08-20 122.74 123.60 121.00 122.89 0.2M
2025-08-19 123.11 124.41 121.26 122.00 0.1M
2025-08-18 120.90 122.80 119.35 122.69 0.1M
2025-08-15 124.24 126.16 120.73 121.16 0.2M
2025-08-14 123.15 125.59 121.40 123.82 0.1M
2025-08-13 122.60 124.83 121.13 124.29 0.1M
2025-08-12 117.90 122.04 117.03 121.83 0.1M
2025-08-11 116.67 117.42 115.76 117.04 0.0M
2025-08-08 116.46 117.19 115.66 116.45 0.0M
2025-08-07 117.77 118.04 115.29 115.55 0.1M
2025-08-06 118.20 118.86 117.28 117.46 0.1M
2025-08-05 118.07 118.55 116.68 118.07 0.1M
2025-08-04 117.91 118.44 116.64 117.92 0.1M
2025-08-01 117.82 121.42 115.46 117.16 0.2M
2025-07-31 118.58 122.46 117.51 118.82 0.1M
2025-07-30 123.79 124.50 118.69 119.61 0.1M
2025-07-29 126.91 128.48 123.14 123.60 0.2M
2025-07-28 126.69 129.12 125.42 125.96 0.1M
2025-07-25 127.83 127.83 125.62 126.33 0.1M
2025-07-24 132.29 132.49 128.08 128.12 0.1M
2025-07-23 130.02 132.59 129.11 132.29 0.2M
2025-07-22 127.33 129.90 124.53 129.41 0.1M
2025-07-21 127.92 128.97 126.37 127.13 0.1M
2025-07-18 124.00 127.95 123.08 126.17 0.2M
2025-07-17 120.95 126.29 118.70 125.78 0.2M
2025-07-16 120.53 122.53 117.68 121.22 0.2M
2025-07-15 123.04 123.44 119.48 119.67 0.3M
2025-07-14 119.75 123.44 119.75 123.13 0.2M
2025-07-11 122.41 122.41 119.81 119.98 0.2M
2025-07-10 122.87 125.00 121.49 123.00 0.1M
2025-07-09 123.75 123.84 121.19 123.01 0.1M
2025-07-08 121.80 123.61 120.42 123.36 0.2M
2025-07-07 123.76 125.22 121.15 121.78 0.2M
2025-07-03 123.00 125.27 115.57 123.79 0.2M
2025-07-02 120.68 123.08 119.86 123.00 0.2M
2025-07-01 117.66 121.34 116.96 120.67 0.2M
2025-06-30 119.20 119.89 117.59 117.65 0.2M
2025-06-27 116.50 118.56 113.30 118.47 0.2M
2025-06-26 112.18 116.52 112.18 116.50 0.2M
2025-06-25 114.45 114.76 112.91 114.02 0.3M
2025-06-24 114.80 116.54 114.64 115.05 0.2M
2025-06-23 110.67 114.72 110.67 114.72 0.1M
2025-06-20 112.32 112.98 110.46 110.95 0.1M
2025-06-18 111.10 112.64 109.11 111.59 0.1M
2025-06-17 110.60 112.01 110.60 111.44 0.1M
2025-06-16 112.98 114.92 111.39 111.61 0.1M
2025-06-13 114.46 115.56 111.89 112.02 0.1M
2025-06-12 116.16 116.41 113.85 115.64 0.1M
2025-06-11 117.05 117.34 115.87 116.43 0.1M
2025-06-10 115.40 116.95 114.70 116.75 0.1M
2025-06-09 114.90 115.63 113.90 114.92 0.1M
2025-06-06 114.46 115.28 113.78 114.85 0.1M
2025-06-05 113.63 113.95 112.54 113.35 0.2M
2025-06-04 116.21 116.85 113.00 113.27 0.3M
2025-06-03 115.03 116.78 114.50 116.37 0.2M
2025-06-02 116.04 116.78 114.33 114.94 0.2M
2025-05-30 115.86 116.99 115.45 116.30 0.1M
2025-05-29 115.11 116.00 113.75 115.80 0.2M
2025-05-28 115.62 116.25 114.40 114.61 0.1M
2025-05-27 115.18 116.19 114.40 115.65 0.0M
2025-05-23 113.37 114.55 113.20 114.46 0.0M
2025-05-22 115.04 115.63 113.99 114.52 0.0M
2025-05-21 115.92 117.03 114.91 115.70 0.0M
2025-05-20 117.23 117.31 115.97 116.97 0.0M
2025-05-19 116.00 117.26 115.10 117.13 0.0M
2025-05-16 115.89 116.95 114.84 116.25 0.1M
2025-05-15 116.33 117.00 115.69 116.00 0.1M
2025-05-14 115.43 116.34 114.25 115.88 0.0M
2025-05-13 114.00 116.89 114.00 116.01 0.0M
2025-05-12 114.50 116.26 113.91 114.36 0.0M
2025-05-09 113.56 114.00 111.64 112.30 0.0M
2025-05-08 112.59 115.49 112.54 113.83 0.0M
2025-05-07 112.92 113.32 111.36 112.59 0.0M
2025-05-06 111.19 112.99 109.44 112.73 0.0M
2025-05-05 109.81 113.74 109.81 111.10 0.0M
2025-05-02 110.86 113.73 110.09 112.80 0.0M
2025-05-01 109.01 110.60 108.00 110.23 0.0M
2025-04-30 111.19 111.19 109.14 109.18 0.0M
2025-04-29 110.45 113.22 110.14 112.16 0.0M
2025-04-28 110.69 110.69 109.08 110.17 0.0M
2025-04-25 110.21 110.96 109.48 110.15 0.0M
2025-04-24 111.11 111.44 110.52 111.33 0.0M
2025-04-23 111.43 112.26 109.01 110.92 0.0M
2025-04-22 108.66 110.57 107.59 110.57 0.0M
2025-04-21 106.48 109.22 105.24 107.86 0.0M
2025-04-17 106.77 109.00 106.00 106.30 0.0M
2025-04-16 103.30 107.45 102.24 106.27 0.0M
2025-04-15 100.78 101.97 100.50 101.97 0.0M
2025-04-14 99.83 100.40 98.00 99.90 0.0M
2025-04-11 98.48 100.00 98.01 99.13 0.0M
2025-04-10 99.26 101.70 98.65 99.34 0.0M
2025-04-09 98.00 108.12 96.95 101.56 0.1M
2025-04-08 98.93 100.49 97.50 98.22 0.0M
2025-04-07 94.02 100.00 94.02 96.92 0.0M
2025-04-04 93.51 96.68 93.00 96.60 0.0M
2025-04-03 98.05 101.79 95.51 96.02 0.0M
2025-04-02 100.65 101.95 100.65 101.62 0.0M
2025-04-01 100.10 101.70 100.05 101.57 0.0M
2025-03-31 100.90 101.96 100.13 100.74 0.0M
2025-03-28 102.23 102.23 100.81 101.16 0.0M
2025-03-27 102.91 103.60 102.80 103.41 0.0M
2025-03-26 103.23 103.52 102.71 103.52 0.0M
2025-03-25 103.12 103.55 102.44 102.67 0.0M
2025-03-24 101.64 104.96 101.64 103.19 0.0M
2025-03-21 101.96 101.96 100.53 100.53 0.1M
2025-03-20 103.75 104.06 102.54 103.23 0.0M
2025-03-19 103.01 104.05 102.60 103.84 0.0M
2025-03-18 101.07 102.16 100.86 101.57 0.0M
2025-03-17 100.15 102.68 100.15 102.09 0.0M
2025-03-14 99.71 100.97 99.70 100.81 0.0M
2025-03-13 100.55 100.55 98.76 98.78 0.0M
2025-03-12 100.71 100.71 99.04 99.82 0.0M
2025-03-11 100.06 100.90 99.60 99.60 0.0M
2025-03-10 100.83 101.73 99.66 99.66 0.0M
2025-03-07 101.20 102.30 101.20 101.85 0.0M
2025-03-06 100.01 101.61 100.01 101.34 0.0M
2025-03-05 104.01 104.51 101.38 102.04 0.0M
2025-03-04 104.19 105.87 103.35 103.42 0.0M
2025-03-03 104.75 107.16 104.75 106.76 0.0M
2025-02-28 103.84 104.98 103.60 104.74 0.0M
2025-02-27 103.90 104.44 103.42 103.53 0.0M
2025-02-26 104.38 105.16 103.34 104.46 0.0M
2025-02-25 102.58 104.99 102.58 104.56 0.0M
2025-02-24 102.88 103.85 102.00 102.17 0.0M
2025-02-21 103.68 103.68 102.52 102.52 0.0M
2025-02-20 102.78 103.52 101.77 102.78 0.0M
2025-02-19 101.74 103.16 101.68 103.15 0.0M
2025-02-18 101.09 102.95 101.09 102.84 0.0M
2025-02-14 103.21 103.21 101.39 101.49 0.0M
2025-02-13 101.64 102.70 100.99 102.70 0.0M
2025-02-12 102.47 102.68 101.12 101.12 0.0M
2025-02-11 101.63 103.98 101.63 103.98 0.0M
2025-02-10 102.30 102.93 102.27 102.35 0.0M
2025-02-07 103.79 103.79 101.26 102.03 0.0M
2025-02-06 104.14 104.44 102.60 104.44 0.0M
2025-02-05 101.71 103.37 101.71 103.37 0.0M
2025-02-04 99.78 102.14 99.78 101.48 0.0M
2025-02-03 98.37 100.70 98.37 100.24 0.0M
2025-01-31 100.85 102.08 100.45 101.18 0.0M
2025-01-30 103.47 103.50 101.20 101.80 0.0M
2025-01-29 101.74 102.86 101.57 102.01 0.0M
2025-01-28 102.57 102.57 101.80 101.80 0.0M
2025-01-27 101.30 104.30 101.30 103.04 0.0M
2025-01-24 100.66 102.50 100.66 101.69 0.0M
2025-01-23 98.48 101.35 98.48 101.35 0.0M
2025-01-22 99.01 100.80 98.39 99.37 0.0M
2025-01-21 98.99 100.08 98.99 100.08 0.0M
2025-01-17 98.38 98.95 96.86 98.94 0.0M
2025-01-16 98.47 98.47 96.50 97.54 0.0M
2025-01-15 101.20 101.20 98.15 99.33 0.0M
2025-01-14 96.35 98.38 94.31 98.38 0.0M
2025-01-13 92.49 96.03 92.49 95.91 0.0M
2025-01-10 95.79 96.92 92.50 93.72 0.0M
2025-01-08 95.74 97.60 95.50 96.66 0.0M
2025-01-07 96.59 97.15 95.72 96.76 0.0M
2025-01-06 98.31 99.60 96.74 96.85 0.0M
2025-01-03 97.51 97.92 96.95 97.80 0.0M
2025-01-02 101.00 101.00 97.02 97.55 0.0M