Bank First Corp (BFC) stock
BFCNasdaqNational Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/3038% above fair value
$149.03−1.59 (-1.06%)
Close on Oct 30, 2026Market cap $1.65BP/E 19.4Yield 3.56%
Price history
Bank First share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$149.03
-1.06% on the day
52-week range
$119.08 – $159.10
-6.3% from the high
Change over 52 weeks
+19.4%
From $124.79 on Oct 30, 2025
Average volume
82,651
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $148.26 | $153.23 | $127.01 | $149.03 | +0.15% | 1,729,692 |
| Sep 2026 | $150.20 | $157.64 | $148.15 | $148.81 | -1.23% | 1,471,456 |
| Aug 2026 | $154.76 | $159.10 | $148.91 | $150.66 | -1.36% | 1,489,753 |
| Jul 2026 | $148.45 | $154.42 | $137.97 | $152.74 | +2.96% | 2,233,049 |
| Jun 2026 | $137.90 | $149.00 | $134.23 | $148.35 | +6.71% | 2,163,363 |
| May 2026 | $145.30 | $147.77 | $137.33 | $139.02 | -4.33% | 1,966,263 |
| Apr 2026 | $135.84 | $149.99 | $134.28 | $145.31 | +7.59% | 1,847,110 |
| Mar 2026 | $132.30 | $140.95 | $129.81 | $135.06 | +0.29% | 2,368,149 |
| Feb 2026 | $140.54 | $153.00 | $133.56 | $134.67 | -3.49% | 1,854,766 |
| Jan 2026 | $122.25 | $142.12 | $120.05 | $139.54 | +14.55% | 1,223,365 |
| Dec 2025 | $123.43 | $139.71 | $121.01 | $121.82 | -2.33% | 1,348,201 |
| Nov 2025 | $122.12 | $127.78 | $119.08 | $124.73 | +2.14% | 1,081,188 |
| Oct 2025 | $120.37 | $135.72 | $119.23 | $122.12 | +0.67% | 2,015,666 |
| Sep 2025 | $128.56 | $132.51 | $120.03 | $121.31 | -6.63% | 2,079,446 |
| Aug 2025 | $117.82 | $131.01 | $115.29 | $129.92 | +9.34% | 2,096,172 |
| Jul 2025 | $117.66 | $132.59 | $115.57 | $118.82 | +0.99% | 3,806,926 |
| Jun 2025 | $116.04 | $119.89 | $109.11 | $117.65 | +1.16% | 2,955,903 |
| May 2025 | $109.01 | $119.04 | $108.00 | $116.30 | +6.52% | 889,033 |
| Apr 2025 | $100.10 | $113.22 | $93.00 | $109.18 | +8.38% | 609,927 |
| Mar 2025 | $104.75 | $107.16 | $98.76 | $100.74 | -3.82% | 479,899 |
| Feb 2025 | $98.37 | $105.16 | $98.37 | $104.74 | +3.52% | 256,833 |
| Jan 2025 | $101.00 | $104.30 | $92.49 | $101.18 | +2.11% | 380,622 |
| Dec 2024 | $107.03 | $109.80 | $97.37 | $99.09 | -7.28% | 366,817 |
| Nov 2024 | $92.75 | $110.49 | $91.20 | $106.87 | +16.15% | 398,893 |
| Oct 2024 | $90.04 | $96.28 | $85.93 | $92.01 | +1.44% | 316,016 |
| Sep 2024 | $92.02 | $96.00 | $85.81 | $90.70 | -3.55% | 448,288 |
| Aug 2024 | $89.08 | $95.00 | $82.50 | $94.04 | +1.45% | 440,338 |
| Jul 2024 | $82.00 | $96.00 | $79.50 | $92.70 | +12.24% | 826,291 |
| Jun 2024 | $82.12 | $83.25 | $77.00 | $82.59 | +1.16% | 409,758 |
| May 2024 | $77.40 | $85.25 | $77.40 | $81.64 | +5.76% | 318,459 |
| Apr 2024 | $86.22 | $86.22 | $74.90 | $77.19 | -10.94% | 385,495 |
| Mar 2024 | $85.88 | $86.92 | $80.06 | $86.67 | +0.20% | 389,880 |
| Feb 2024 | $84.50 | $89.31 | $80.26 | $86.50 | +2.44% | 363,304 |
| Jan 2024 | $86.95 | $90.25 | $78.96 | $84.44 | -2.56% | 430,967 |
| Dec 2023 | $82.75 | $92.50 | $82.07 | $86.66 | +7.31% | 693,138 |
| Nov 2023 | $79.00 | $85.51 | $77.89 | $80.76 | +2.27% | 401,626 |
| Oct 2023 | $76.77 | $81.00 | $70.00 | $78.97 | +2.36% | 291,031 |
| Sep 2023 | $78.28 | $81.21 | $76.19 | $77.15 | -0.62% | 450,164 |
| Aug 2023 | $88.01 | $89.00 | $76.34 | $77.63 | -12.14% | 338,986 |
| Jul 2023 | $83.19 | $89.75 | $80.83 | $88.36 | +6.20% | 496,677 |
| Jun 2023 | $76.97 | $90.81 | $75.39 | $83.20 | +9.30% | 723,404 |
| May 2023 | $68.55 | $77.51 | $65.00 | $76.12 | +11.30% | 311,181 |
| Apr 2023 | $73.16 | $74.94 | $65.23 | $68.39 | -7.05% | 379,237 |
| Mar 2023 | $80.80 | $80.80 | $67.73 | $73.58 | -9.75% | 733,814 |
| Feb 2023 | $80.14 | $84.91 | $77.56 | $81.53 | +2.09% | 310,967 |
| Jan 2023 | $92.87 | $93.15 | $76.77 | $79.86 | -13.96% | 324,362 |
| Dec 2022 | $95.34 | $98.48 | $89.93 | $92.82 | -2.33% | 565,676 |
| Nov 2022 | $85.92 | $99.84 | $85.76 | $95.03 | +10.31% | 354,726 |
| Oct 2022 | $76.37 | $86.50 | $75.87 | $86.15 | +12.64% | 241,521 |
| Sep 2022 | $81.40 | $82.00 | $75.97 | $76.48 | -5.89% | 388,587 |
| Aug 2022 | $77.00 | $82.66 | $74.92 | $81.27 | +5.66% | 256,457 |
| Jul 2022 | $76.50 | $78.74 | $74.58 | $76.92 | +1.46% | 178,880 |
| Jun 2022 | $72.70 | $79.25 | $70.65 | $75.81 | +4.32% | 272,032 |
| May 2022 | $70.92 | $72.67 | $69.14 | $72.67 | +2.79% | 222,850 |
| Apr 2022 | $72.69 | $74.77 | $70.52 | $70.70 | -1.79% | 190,791 |
| Mar 2022 | $71.19 | $73.86 | $68.28 | $71.99 | +2.21% | 242,544 |
| Feb 2022 | $69.50 | $72.40 | $69.50 | $70.43 | +0.63% | 162,723 |
| Jan 2022 | $72.00 | $73.92 | $69.71 | $69.99 | -3.11% | 185,150 |
| Dec 2021 | $71.09 | $73.49 | $68.79 | $72.24 | +2.86% | 183,447 |
| Nov 2021 | $70.32 | $73.98 | $68.51 | $70.23 | -1.07% | 182,250 |
| Oct 2021 | $70.66 | $72.91 | $67.60 | $70.99 | +0.17% | 160,101 |
| Sep 2021 | $69.90 | $72.60 | $66.64 | $70.87 | -0.18% | 191,596 |
| Aug 2021 | $69.96 | $72.00 | $68.06 | $71.00 | +1.44% | 182,315 |
| Jul 2021 | $70.25 | $71.27 | $68.09 | $69.99 | +0.32% | 164,030 |
| Jun 2021 | $71.18 | $72.80 | $69.77 | $69.77 | -2.04% | 416,029 |
| May 2021 | $73.16 | $73.83 | $69.48 | $71.22 | -1.52% | 209,809 |
| Apr 2021 | $73.17 | $74.54 | $69.15 | $72.32 | -3.56% | 174,405 |
| Mar 2021 | $70.76 | $77.00 | $69.30 | $74.99 | +7.28% | 318,503 |
| Feb 2021 | $66.30 | $74.56 | $66.27 | $69.90 | +5.88% | 264,002 |
| Jan 2021 | $65.52 | $70.19 | $64.01 | $66.02 | +1.85% | 325,290 |
| Dec 2020 | $69.50 | $71.61 | $64.79 | $64.82 | -6.28% | 284,311 |
| Nov 2020 | $63.93 | $69.16 | $60.65 | $69.16 | +8.05% | 274,584 |
| Oct 2020 | $59.40 | $65.00 | $57.24 | $64.01 | +9.05% | 168,738 |
| Sep 2020 | $61.88 | $65.09 | $55.90 | $58.70 | -5.93% | 180,502 |
| Aug 2020 | $62.42 | $65.10 | $60.85 | $62.40 | +0.31% | 197,269 |
| Jul 2020 | $62.00 | $64.01 | $60.00 | $62.21 | -2.95% | 212,871 |
| Jun 2020 | $62.25 | $66.40 | $55.60 | $64.10 | +2.81% | 558,649 |
| May 2020 | $50.05 | $63.73 | $48.09 | $62.35 | +21.73% | 274,730 |
| Apr 2020 | $53.15 | $60.81 | $47.50 | $51.22 | -8.54% | 215,556 |
| Mar 2020 | $59.49 | $63.65 | $43.63 | $56.00 | -5.41% | 364,534 |
| Feb 2020 | $62.75 | $65.00 | $58.90 | $59.20 | -5.64% | 160,192 |
| Jan 2020 | $69.99 | $69.99 | $62.30 | $62.74 | -10.38% | 179,303 |
| Dec 2019 | $68.42 | $70.01 | $65.02 | $70.01 | +3.09% | 301,247 |
| Nov 2019 | $70.30 | $71.28 | $67.15 | $67.91 | -2.99% | 265,132 |
| Oct 2019 | $66.41 | $71.39 | $63.37 | $70.00 | +5.77% | 376,945 |
| Sep 2019 | $54.43 | $69.47 | $54.43 | $66.18 | +21.59% | 741,727 |
| Aug 2019 | $57.66 | $57.66 | $53.93 | $54.43 | -5.99% | 273,537 |
| Jul 2019 | $69.43 | $72.93 | $55.27 | $57.90 | -16.04% | 416,209 |
| Jun 2019 | $66.51 | $76.90 | $64.00 | $68.96 | +4.48% | 1,342,831 |
| May 2019 | $64.00 | $74.00 | $63.30 | $66.00 | +3.61% | 238,664 |
| Apr 2019 | $58.03 | $64.88 | $57.46 | $63.70 | +8.09% | 103,340 |
| Mar 2019 | $57.25 | $60.00 | $54.00 | $58.93 | +2.93% | 80,094 |
| Feb 2019 | $49.16 | $59.50 | $49.00 | $57.25 | +17.75% | 96,511 |
| Jan 2019 | $48.18 | $51.50 | $35.02 | $48.62 | +4.33% | 158,563 |
| Dec 2018 | $50.50 | $50.50 | $45.91 | $46.60 | -6.71% | 65,291 |
| Nov 2018 | $50.00 | $51.41 | $47.68 | $49.95 | -4.40% | 79,183 |
| Oct 2018 | $54.80 | $55.00 | $50.00 | $52.25 | -4.57% | 37,166 |
| Sep 2018 | $54.00 | $54.75 | $52.54 | $54.75 | +1.39% | 17,838 |
| Aug 2018 | $54.00 | $54.25 | $53.76 | $54.00 | +0.44% | 7,834 |
| Jul 2018 | $53.75 | $54.25 | $53.22 | $53.76 | +0.02% | 5,188 |
| Jun 2018 | $52.86 | $53.75 | $52.50 | $53.75 | +0.96% | 23,074 |
| May 2018 | $57.00 | $57.00 | $52.85 | $53.24 | -8.21% | 55,013 |
| Apr 2018 | $45.75 | $58.50 | $45.75 | $58.00 | +25.41% | 29,242 |
| Mar 2018 | $45.40 | $46.25 | $45.00 | $46.25 | +1.98% | 15,892 |
| Feb 2018 | $46.20 | $46.20 | $45.00 | $45.35 | -1.41% | 9,075 |
| Jan 2018 | $44.70 | $46.00 | $43.70 | $46.00 | +2.91% | 17,482 |
| Dec 2017 | $41.10 | $44.75 | $41.10 | $44.70 | +8.76% | 17,890 |
| Nov 2017 | $41.75 | $43.75 | $40.16 | $41.10 | -1.56% | 17,166 |
| Oct 2017 | $38.50 | $41.75 | $38.50 | $41.75 | +8.44% | 29,646 |
| Sep 2017 | $37.40 | $38.75 | $36.50 | $38.50 | +2.67% | 33,733 |
| Aug 2017 | $37.15 | $37.50 | $36.77 | $37.50 | +0.94% | 7,384 |
| Jul 2017 | $36.25 | $37.15 | $36.05 | $37.15 | +2.48% | 20,762 |
| Jun 2017 | $35.05 | $36.25 | $35.05 | $36.25 | +3.42% | 11,832 |
| May 2017 | $35.15 | $35.25 | $34.30 | $35.05 | -0.99% | 78,684 |
| Apr 2017 | $35.26 | $35.50 | $34.55 | $35.40 | +0.28% | 107,092 |
| Mar 2017 | $35.00 | $35.50 | $34.50 | $35.30 | +2.02% | 34,261 |
| Feb 2017 | $34.00 | $35.00 | $34.00 | $34.60 | +2.82% | 44,406 |
| Jan 2017 | $33.10 | $34.25 | $33.10 | $33.65 | +0.96% | 64,585 |
| Dec 2016 | $31.50 | $33.50 | $31.50 | $33.33 | -0.51% | 64,602 |
| Nov 2016 | $29.70 | $33.50 | $29.67 | $33.50 | +12.79% | 9,365 |
| Oct 2016 | $30.30 | $30.30 | $29.42 | $29.70 | -1.98% | 6,600 |
| Sep 2016 | $30.28 | $30.55 | $29.76 | $30.30 | +0.07% | 6,100 |
| Aug 2016 | $29.25 | $33.00 | $29.25 | $30.28 | +2.64% | 4,900 |
| Jul 2016 | $28.20 | $30.00 | $28.00 | $29.50 | +5.36% | 10,100 |
| Jun 2016 | $28.01 | $28.50 | $27.40 | $28.00 | 0.00% | 23,100 |
| May 2016 | $27.51 | $30.00 | $27.51 | $28.00 | -1.75% | 27,500 |
| Apr 2016 | $27.00 | $28.50 | $26.30 | $28.50 | +5.56% | 11,900 |
| Mar 2016 | $27.00 | $27.28 | $26.00 | $27.00 | +3.85% | 48,900 |
| Feb 2016 | $25.50 | $27.30 | $25.50 | $26.00 | +1.96% | 4,600 |
| Jan 2016 | $28.00 | $28.00 | $25.00 | $25.50 | -9.73% | 33,100 |
| Dec 2015 | $26.60 | $29.50 | $24.55 | $28.25 | +6.20% | 57,800 |
| Nov 2015 | $24.50 | $26.60 | $24.50 | $26.60 | +9.69% | 20,900 |
| Oct 2015 | $25.00 | $25.00 | $23.45 | $24.25 | +0.83% | 17,500 |
| Sep 2015 | $24.10 | $24.80 | $24.00 | $24.05 | +0.21% | 13,000 |
| Aug 2015 | $24.25 | $24.50 | $23.90 | $24.00 | -1.03% | 45,300 |
| Jul 2015 | $24.10 | $24.45 | $24.05 | $24.25 | +0.62% | 11,100 |
| Jun 2015 | $24.25 | $25.50 | $23.90 | $24.10 | -0.62% | 11,400 |
| May 2015 | $23.30 | $24.25 | $23.30 | $24.25 | +4.08% | 15,100 |
| Apr 2015 | $23.30 | $23.48 | $23.25 | $23.30 | -0.64% | 6,200 |
| Mar 2015 | $23.15 | $23.45 | $23.15 | $23.45 | +0.86% | 18,300 |
| Feb 2015 | $22.65 | $23.49 | $22.65 | $23.25 | +2.65% | 13,400 |
| Jan 2015 | $22.65 | $23.50 | $21.85 | $22.65 | 0.00% | 17,000 |
| Dec 2014 | $21.50 | $23.50 | $21.10 | $22.65 | +5.35% | 10,600 |
| Nov 2014 | $21.00 | $21.50 | $20.80 | $21.50 | +2.38% | 16,400 |
| Oct 2014 | $20.65 | $21.00 | $20.40 | $21.00 | +1.25% | 45,800 |
| Sep 2014 | $20.80 | $21.10 | $20.65 | $20.74 | -0.53% | 34,000 |
| Aug 2014 | $21.05 | $21.70 | $20.85 | $20.85 | -1.65% | 17,600 |
| Jul 2014 | $20.90 | $21.20 | $20.50 | $21.20 | +1.44% | 31,800 |
| Jun 2014 | $20.70 | $21.00 | $20.40 | $20.90 | +0.97% | 34,600 |
| May 2014 | $19.80 | $20.70 | $19.75 | $20.70 | +4.55% | 24,600 |
| Apr 2014 | $19.40 | $19.80 | $19.25 | $19.80 | +2.06% | 14,200 |
| Mar 2014 | $18.85 | $20.50 | $18.80 | $19.40 | +2.92% | 72,300 |
| Feb 2014 | $18.60 | $19.05 | $18.50 | $18.85 | +1.07% | 86,100 |
| Jan 2014 | $19.00 | $19.00 | $18.00 | $18.65 | -1.84% | 59,900 |
| Dec 2013 | $19.60 | $19.60 | $17.99 | $19.00 | +3.26% | 69,300 |
| Nov 2013 | $16.73 | $19.70 | $16.73 | $18.40 | +9.85% | 12,700 |
| Oct 2013 | $16.50 | $16.95 | $16.26 | $16.75 | +1.52% | 25,600 |
| Sep 2013 | $16.00 | $16.50 | $16.00 | $16.50 | +1.54% | 38,900 |
| Aug 2013 | $15.80 | $16.40 | $15.75 | $16.25 | +2.85% | 20,500 |
| Jul 2013 | $16.00 | $16.60 | $15.50 | $15.80 | -1.25% | 35,500 |
| Jun 2013 | $15.60 | $16.00 | $15.50 | $16.00 | +2.56% | 42,100 |
| May 2013 | $15.30 | $15.75 | $15.30 | $15.60 | +1.96% | 45,100 |
| Apr 2013 | $15.50 | $15.50 | $15.10 | $15.30 | -1.29% | 36,900 |
| Mar 2013 | $15.35 | $15.50 | $15.00 | $15.50 | +1.97% | 30,300 |
| Feb 2013 | $16.00 | $16.00 | $15.01 | $15.20 | -5.00% | 20,800 |
| Jan 2013 | $15.25 | $16.00 | $15.25 | $16.00 | +3.23% | 12,600 |
| Dec 2012 | $15.75 | $16.00 | $14.61 | $15.50 | 0.00% | 26,100 |
| Nov 2012 | $15.30 | $16.00 | $15.15 | $15.50 | +1.31% | 20,400 |
| Oct 2012 | $14.75 | $16.00 | $14.75 | $15.30 | +3.73% | 53,300 |
| Sep 2012 | $14.80 | $15.00 | $14.75 | $14.75 | -1.67% | 21,800 |
| Aug 2012 | $15.50 | $15.90 | $14.80 | $15.00 | -3.23% | 51,600 |
| Jul 2012 | $15.45 | $15.75 | $14.50 | $15.50 | +0.32% | 5,600 |
| Jun 2012 | $14.65 | $15.75 | $14.50 | $15.45 | +5.46% | 9,800 |
| May 2012 | $14.55 | $14.65 | $14.10 | $14.65 | 0.00% | 11,900 |
| Apr 2012 | $14.10 | $14.65 | $13.80 | $14.65 | +2.81% | 11,500 |
| Mar 2012 | $14.00 | $14.25 | $13.80 | $14.25 | +1.79% | 11,100 |
| Feb 2012 | $13.75 | $14.00 | $13.75 | $14.00 | +1.82% | 15,400 |
| Jan 2012 | $14.00 | $14.25 | $13.60 | $13.75 | -1.79% | 8,900 |
| Dec 2011 | $13.50 | $14.00 | $13.50 | $14.00 | +3.70% | 21,900 |
| Nov 2011 | $13.00 | $14.00 | $13.00 | $13.50 | +3.85% | 11,800 |
| Oct 2011 | $13.50 | $14.25 | $12.05 | $13.00 | -3.70% | 15,500 |
| Sep 2011 | $13.65 | $13.70 | $13.25 | $13.50 | -1.10% | 12,600 |
| Aug 2011 | $14.00 | $14.20 | $13.65 | $13.65 | -2.50% | 17,500 |
| Jul 2011 | $14.10 | $14.50 | $13.75 | $14.00 | -3.45% | 15,600 |
| Jun 2011 | $15.00 | $15.00 | $13.99 | $14.50 | -3.33% | 12,600 |
| May 2011 | $14.50 | $15.35 | $14.25 | $15.00 | +3.45% | 7,000 |
| Apr 2011 | $13.50 | $14.50 | $13.40 | $14.50 | +7.41% | 19,000 |
| Mar 2011 | $14.00 | $14.00 | $13.10 | $13.50 | +3.13% | 20,600 |
| Feb 2011 | $14.50 | $14.50 | $13.00 | $13.09 | -9.72% | 7,100 |
| Jan 2011 | $12.00 | $14.75 | $11.80 | $14.50 | +20.83% | 4,300 |
| Dec 2010 | $12.00 | $12.00 | $11.80 | $12.00 | 0.00% | 15,300 |
| Nov 2010 | $11.85 | $12.02 | $11.80 | $12.00 | +1.27% | 32,000 |
| Oct 2010 | $12.00 | $12.00 | $11.35 | $11.85 | -1.25% | 11,600 |
| Sep 2010 | $11.90 | $12.00 | $11.35 | $12.00 | +2.13% | 16,300 |
| Aug 2010 | $12.00 | $12.00 | $11.60 | $11.75 | -2.08% | 11,000 |
| Jul 2010 | $12.00 | $12.00 | $11.80 | $12.00 | 0.00% | 12,500 |
| Jun 2010 | $11.25 | $12.00 | $11.20 | $12.00 | +6.67% | 7,500 |
| May 2010 | $12.00 | $12.00 | $11.25 | $11.25 | -6.25% | 8,100 |
| Apr 2010 | $11.50 | $12.00 | $11.00 | $12.00 | +9.09% | 19,400 |
| Mar 2010 | $9.50 | $11.15 | $9.50 | $11.00 | +15.79% | 18,200 |
| Feb 2010 | $9.20 | $9.60 | $9.20 | $9.50 | +3.26% | 21,600 |
| Jan 2010 | $9.20 | $9.30 | $8.75 | $9.20 | 0.00% | 20,500 |
| Dec 2009 | $9.25 | $9.32 | $9.00 | $9.20 | +1.43% | 13,600 |
| Nov 2009 | $9.07 | $9.75 | $9.00 | $9.07 | 0.00% | 12,300 |
| Oct 2009 | $9.65 | $9.65 | $8.60 | $9.07 | -6.01% | 16,100 |
| Sep 2009 | $9.75 | $9.75 | $9.05 | $9.65 | -1.03% | 3,700 |
| Aug 2009 | $9.85 | $10.00 | $9.50 | $9.75 | -1.02% | 14,300 |
| Jul 2009 | $10.00 | $10.07 | $9.25 | $9.85 | -1.50% | 13,100 |
| Jun 2009 | $10.00 | $11.00 | $9.25 | $10.00 | +11.11% | 32,100 |
| May 2009 | $10.10 | $10.10 | $9.00 | $9.00 | -10.89% | 17,300 |
| Apr 2009 | $9.00 | $10.90 | $8.00 | $10.10 | +12.22% | 34,000 |
| Mar 2009 | $6.50 | $9.00 | $6.50 | $9.00 | +38.46% | 32,200 |
| Feb 2009 | $6.00 | $7.75 | $5.25 | $6.50 | -18.24% | 94,600 |
| Jan 2009 | $10.90 | $10.90 | $6.10 | $7.95 | -27.06% | 30,900 |
| Dec 2008 | $15.10 | $15.16 | $8.10 | $10.90 | -27.19% | 298,462 |
| Nov 2008 | $14.89 | $15.15 | $14.88 | $14.97 | +0.54% | 269,809 |
| Oct 2008 | $14.92 | $16.10 | $14.56 | $14.89 | +0.40% | 322,413 |
| Sep 2008 | $15.30 | $15.30 | $14.71 | $14.83 | -1.13% | 355,550 |
| Aug 2008 | $15.05 | $15.29 | $14.98 | $15.00 | -0.20% | 186,325 |
| Jul 2008 | $15.06 | $15.06 | $14.86 | $15.03 | +0.20% | 338,602 |
| Jun 2008 | $15.14 | $15.14 | $14.96 | $15.00 | -0.92% | 299,995 |
| May 2008 | $15.10 | $15.15 | $15.06 | $15.14 | +0.26% | 133,420 |
| Apr 2008 | $15.21 | $15.21 | $15.05 | $15.10 | -0.20% | 186,338 |
| Mar 2008 | $15.17 | $15.25 | $15.11 | $15.13 | -0.13% | 246,017 |
| Feb 2008 | $15.17 | $15.29 | $14.93 | $15.15 | -0.07% | 264,266 |
| Jan 2008 | $15.12 | $15.19 | $15.06 | $15.16 | +0.46% | 201,350 |
| Dec 2007 | $15.05 | $15.15 | $15.00 | $15.09 | +0.27% | 344,500 |
| Nov 2007 | $15.09 | $15.12 | $14.99 | $15.05 | -0.13% | 223,301 |
| Oct 2007 | $15.05 | $15.14 | $15.00 | $15.07 | +0.13% | 251,900 |
| Sep 2007 | $15.09 | $15.14 | $14.58 | $15.05 | -0.33% | 173,800 |
| Aug 2007 | $15.15 | $15.17 | $14.97 | $15.10 | 0.00% | 282,600 |
| Jul 2007 | $15.10 | $15.20 | $14.55 | $15.10 | +0.13% | 144,800 |
| Jun 2007 | $15.20 | $15.20 | $15.03 | $15.08 | -0.79% | 233,200 |
| May 2007 | $15.14 | $15.25 | $15.08 | $15.20 | +0.53% | 300,300 |
| Apr 2007 | $15.25 | $15.31 | $15.07 | $15.12 | -0.79% | 336,200 |
| Mar 2007 | $15.65 | $15.65 | $15.21 | $15.24 | -2.12% | 205,400 |
| Feb 2007 | $15.36 | $15.72 | $14.48 | $15.57 | +1.37% | 165,300 |
| Jan 2007 | $15.35 | $15.48 | $15.23 | $15.36 | +0.13% | 203,400 |
| Dec 2006 | $15.30 | $15.41 | $15.16 | $15.34 | +0.26% | 339,100 |
| Nov 2006 | $15.35 | $15.38 | $14.28 | $15.30 | -10.00% | 280,500 |
| Oct 2006 | $16.60 | $17.00 | $16.50 | $17.00 | +0.89% | 24,000 |
| Sep 2006 | $15.50 | $17.50 | $15.50 | $16.85 | +8.71% | 34,000 |
| Aug 2006 | $18.00 | $18.00 | $15.50 | $15.50 | -13.89% | 19,500 |
| Jul 2006 | $17.00 | $18.00 | $17.00 | $18.00 | +5.88% | 20,200 |
| Jun 2006 | $15.36 | $18.00 | $15.13 | $17.00 | +11.26% | 127,200 |
| May 2006 | $15.38 | $15.45 | $15.19 | $15.28 | -0.52% | 322,300 |
| Apr 2006 | $15.39 | $15.49 | $15.17 | $15.36 | -0.19% | 266,700 |
| Mar 2006 | $15.50 | $15.50 | $15.28 | $15.39 | -0.39% | 277,800 |
| Feb 2006 | $15.63 | $15.69 | $15.40 | $15.45 | -1.15% | 160,200 |
| Jan 2006 | $15.27 | $15.84 | $15.27 | $15.63 | -12.68% | 296,700 |
| Dec 2005 | $16.70 | $18.00 | $16.70 | $17.90 | +7.19% | 10,700 |
| Nov 2005 | $17.10 | $18.00 | $15.75 | $16.70 | -4.57% | 20,500 |
| Oct 2005 | $17.75 | $18.50 | $17.50 | $17.50 | -1.13% | 1,600 |
| Sep 2005 | $19.50 | $20.00 | $17.50 | $17.70 | -9.23% | 24,600 |
| Aug 2005 | $18.50 | $19.50 | $18.00 | $19.50 | +5.41% | 4,800 |
| Jul 2005 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 0 |
| Jun 2005 | $18.00 | $19.00 | $17.60 | $18.50 | +2.78% | 51,100 |
| May 2005 | $16.35 | $18.00 | $15.45 | $18.00 | +10.09% | 26,200 |
| Apr 2005 | $16.75 | $17.00 | $15.55 | $16.35 | -2.45% | 10,700 |
| Mar 2005 | $17.50 | $19.00 | $16.30 | $16.76 | -5.58% | 40,500 |
| Feb 2005 | $15.75 | $18.00 | $15.25 | $17.75 | +14.52% | 7,300 |
| Jan 2005 | $15.50 | $15.75 | $15.10 | $15.50 | 0.00% | 16,800 |
| Dec 2004 | $16.00 | $16.00 | $15.50 | $15.50 | -3.13% | 3,800 |
| Nov 2004 | $15.70 | $16.00 | $15.10 | $16.00 | +1.91% | 4,000 |
| Oct 2004 | $15.65 | $16.00 | $15.50 | $15.70 | -1.88% | 9,200 |
| Sep 2004 | $16.00 | $16.00 | $15.50 | $16.00 | 0.00% | 1,300 |
| Aug 2004 | $15.50 | $16.00 | $15.50 | $16.00 | +3.23% | 15,900 |
| Jul 2004 | $15.25 | $16.00 | $15.00 | $15.50 | 0.00% | 23,800 |
| Jun 2004 | $15.25 | $16.10 | $15.00 | $15.50 | +1.64% | 41,800 |
| May 2004 | $16.00 | $16.00 | $15.25 | $15.25 | -4.69% | 2,800 |
| Apr 2004 | $15.50 | $16.25 | $14.90 | $16.00 | +4.92% | 13,600 |
| Mar 2004 | $14.30 | $15.50 | $14.30 | $15.25 | 0.00% | 43,800 |
| Feb 2004 | $14.10 | $15.50 | $14.10 | $15.25 | +8.16% | 20,700 |
| Jan 2004 | $15.25 | $15.50 | $14.00 | $14.10 | -7.54% | 32,200 |
| Dec 2003 | $14.00 | $15.25 | $14.00 | $15.25 | +8.93% | 5,300 |
| Nov 2003 | $15.50 | $15.50 | $14.00 | $14.00 | -9.68% | 2,100 |
| Oct 2003 | $15.50 | $16.00 | $15.00 | $15.50 | – | 6,400 |
Seasonality
BFC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | 2.5% | 0.2% | 1.8% | 4.0% | 3.6% | 0.8% | 0.0% | 0.6% | 3.6% | 3.2% | 0.0% |
| Months up | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 14.5% | -3.5% | 0.7% | 7.6% | -4.3% | 7.1% | 3.0% | -1.4% | -0.8% | 0.1% | ||
| 2025 | 2.1% | 3.5% | -3.4% | 8.4% | 9.8% | 1.6% | 1.0% | 9.3% | -6.3% | 0.7% | 2.1% | -2.0% |
| 2024 | -2.6% | 2.4% | 0.6% | -10.9% | 5.8% | 1.6% | 12.2% | 1.4% | -3.1% | 1.4% | 16.2% | -6.9% |
| 2023 | -14.0% | 2.1% | -9.5% | -7.1% | 11.3% | 9.7% | 6.2% | -12.1% | -0.2% | 2.4% | 2.3% | 7.7% |
| 2022 | -3.1% | 0.6% | 2.5% | -1.8% | 2.8% | 4.6% | 1.5% | 5.7% | -5.6% | 12.6% | 10.3% | -2.1% |
| 2021 | 1.9% | 5.9% | 7.6% | -3.6% | -1.5% | -1.7% | 0.3% | 1.4% | 0.6% | 0.2% | -1.1% | 3.2% |
| 2020 | -10.4% | -5.6% | -5.0% | -8.5% | 21.7% | 3.1% | -2.9% | 0.3% | -5.6% | 9.0% | 8.0% | -6.0% |
| 2019 | 4.3% | 17.8% | 3.3% | 8.1% | 3.6% | 4.8% | -16.0% | -6.0% | 21.9% | 5.8% | -3.0% | 3.4% |
| 2018 | 2.9% | -1.4% | 2.3% | 25.4% | -8.2% | 1.3% | 0.0% | 0.4% | 1.7% | -4.6% | -4.4% | -6.3% |
| 2017 | 1.0% | 2.8% | 2.5% | 0.3% | -1.0% | 3.9% | 2.5% | 0.9% | 3.1% | 8.4% | -1.6% | 9.1% |