Stockscreener 앱 받기
144.51
1.44%
-2.11
시장 영업 전:
143.85
-0.66
-0.46%
Bank First Corp 주식 (BFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $146.8 | $144.3 | $2.47 | 58,534.0 | -1.44% |
| 2026-05-08 | $146.8 | $144.5 | $2.23 | 53,584.0 | +1.12% |
| 2026-05-07 | $147.8 | $144.8 | $2.99 | 60,751.0 | -0.51% |
| 2026-05-06 | $147.2 | $144.7 | $2.44 | 93,656.0 | +0.05% |
| 2026-05-05 | $147.7 | $142.6 | $5.03 | 64,349.0 | +1.29% |
| 2026-05-04 | $144.6 | $140.3 | $4.35 | 99,409.0 | +0.74% |
| 2026-05-01 | $145.9 | $142.1 | $3.80 | 153,774.0 | -1.75% |
| 2026-04-30 | $146.5 | $141.2 | $5.24 | 105,855.0 | +0.35% |
| 2026-04-29 | $148.0 | $143.6 | $4.44 | 82,575.0 | -2.60% |
| 2026-04-28 | $150.0 | $143.7 | $6.26 | 73,239.0 | +2.09% |
| 2026-04-27 | $149.5 | $142.9 | $6.56 | 79,619.0 | +0.99% |
| 2026-04-24 | $144.7 | $139.3 | $5.41 | 104,901.0 | +1.66% |
| 2026-04-23 | $142.2 | $139.0 | $3.16 | 75,006.0 | +2.04% |
| 2026-04-22 | $140.2 | $137.1 | $3.13 | 57,526.0 | -0.60% |
| 2026-04-21 | $141.5 | $138.8 | $2.65 | 66,629.0 | +0.58% |
| 2026-04-20 | $140.7 | $134.3 | $6.45 | 74,241.0 | -1.31% |
| 2026-04-17 | $148.5 | $137.4 | $11.15 | 166,285.0 | -1.28% |
| 2026-04-16 | $143.1 | $141.1 | $2.00 | 66,095.0 | +0.03% |
| 2026-04-15 | $143.0 | $139.3 | $3.65 | 85,112.0 | +0.09% |
| 2026-04-14 | $142.9 | $138.7 | $4.19 | 75,545.0 | +0.54% |
Bank First Corp 주식 (BFC) 연도별 가격 이력
이 심층 분석에서는 Bank First Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BFC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bank First Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bank First Corp 주식 (BFC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $147.8 | $140.3 | $7.52 | 642,591.0 | -0.55% |
| 2026-04 | $150.0 | $134.3 | $15.71 | 1,844,284.0 | +7.59% |
| 2026-03 | $140.9 | $129.8 | $11.13 | 2,364,909.0 | +0.29% |
| 2026-02 | $153.0 | $133.6 | $19.44 | 1,854,643.0 | -3.49% |
| 2026-01 | $142.1 | $120.0 | $22.07 | 1,217,778.0 | +14.55% |
Bank First Corp 주식 (BFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $139.7 | $122.9 | $16.86 | 1,290,879.0 | -1.31% |
| 2025-11 | $127.8 | $119.1 | $8.70 | 1,078,960.0 | +2.14% |
| 2025-10 | $135.7 | $119.2 | $16.49 | 2,015,601.0 | +0.67% |
| 2025-09 | $132.5 | $120.0 | $12.47 | 2,067,520.0 | -6.63% |
| 2025-08 | $131.0 | $115.3 | $15.72 | 2,095,671.0 | +9.34% |
| 2025-07 | $132.6 | $115.6 | $17.02 | 3,696,913.0 | +0.99% |
| 2025-06 | $119.9 | $109.1 | $10.78 | 2,954,359.0 | +1.16% |
| 2025-05 | $119.0 | $108.0 | $11.04 | 858,295.0 | +6.52% |
| 2025-04 | $113.2 | $93.00 | $20.22 | 593,488.0 | +8.38% |
| 2025-03 | $107.2 | $98.76 | $8.40 | 458,465.0 | -3.82% |
| 2025-02 | $105.2 | $98.37 | $6.79 | 245,286.0 | +3.52% |
| 2025-01 | $104.3 | $92.49 | $11.81 | 366,939.0 | +2.11% |
Bank First Corp 주식 (BFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $109.8 | $97.37 | $12.42 | 334,328.0 | -7.23% |
| 2024-11 | $110.5 | $91.20 | $19.28 | 375,913.0 | +16.15% |
| 2024-10 | $96.28 | $85.93 | $10.35 | 305,205.0 | +1.44% |
| 2024-09 | $96.00 | $85.81 | $10.19 | 417,696.0 | -3.55% |
| 2024-08 | $95.00 | $82.50 | $12.50 | 427,754.0 | +1.45% |
| 2024-07 | $96.00 | $79.50 | $16.50 | 799,440.0 | +12.24% |
| 2024-06 | $83.25 | $77.00 | $6.25 | 392,328.0 | +1.16% |
| 2024-05 | $85.25 | $77.40 | $7.85 | 305,757.0 | +5.76% |
| 2024-04 | $86.22 | $74.90 | $11.32 | 369,551.0 | -10.94% |
| 2024-03 | $86.92 | $80.06 | $6.86 | 389,909.0 | +0.20% |
| 2024-02 | $89.31 | $80.26 | $9.05 | 362,483.0 | +2.44% |
| 2024-01 | $90.25 | $78.96 | $11.29 | 430,966.0 | -2.56% |
0.94%
자본화:
|
볼륨(24시간):