No.2
Disclosure
2026/11/07 04:45
四半期報告書（10-Q）
BFC Bank First CorpUS-listed
2 posts
Bank First Corp (BFC) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Bank First Corp (BFC) Stock Price History
Bank First Corp closed at $147.89 on Nov 6, 2026, −1.6% over 1 month, +19.1% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$150.95Nov 2
1-Month Low$142.04Oct 21
1-Week Change−0.8%vs Oct 30
1-Month Change−1.6%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $984 today (−1.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −1.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $147.89 | +0.44 | +0.30% |
| Nov 5 (Thu) | $147.45 | −2.15 | −1.44% |
| Nov 4 (Wed) | $149.60 | +1.71 | +1.16% |
| Nov 3 (Tue) | $147.89 | −3.06 | −2.03% |
| Nov 2 (Mon) | $150.95 | +1.92 | +1.29% |
| Oct 30 (Fri) | $149.03 | −1.59 | −1.06% |
| Oct 29 (Thu) | $150.62 | +2.74 | +1.85% |
| Oct 28 (Wed) | $147.88 | −0.85 | −0.57% |
| Oct 27 (Tue) | $148.73 | −0.01 | −0.01% |
| Oct 26 (Mon) | $148.74 | +1.40 | +0.95% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$158.42Aug 13
3-Month Low$142.04Oct 21
1-Month Change−1.6%vs Oct 6
3-Month Change−4.6%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $954 today (−4.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −4.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $147.89 | +0.44 | +0.30% |
| Nov 5 (Thu) | $147.45 | −2.15 | −1.44% |
| Nov 4 (Wed) | $149.60 | +1.71 | +1.16% |
| Nov 3 (Tue) | $147.89 | −3.06 | −2.03% |
| Nov 2 (Mon) | $150.95 | +1.92 | +1.29% |
| Oct 30 (Fri) | $149.03 | −1.59 | −1.06% |
| Oct 29 (Thu) | $150.62 | +2.74 | +1.85% |
| Oct 28 (Wed) | $147.88 | −0.85 | −0.57% |
| Oct 27 (Tue) | $148.73 | −0.01 | −0.01% |
| Oct 26 (Mon) | $148.74 | +1.40 | +0.95% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$158.42Aug 13
6-Month Low$136.45Jun 3
3-Month Change−4.6%vs Aug 6
6-Month Change+1.5%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,015 today (+1.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +1.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $147.89 | −0.8% |
| Oct 2026 | $149.03 | +0.1% |
| Sep 2026 | $148.81 | −1.2% |
| Aug 2026 | $150.66 | −1.4% |
| Jul 2026 | $152.74 | +3.0% |
| Jun 2026 | $148.35 | +6.7% |
| May 2026 | $139.02 | −4.3% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$158.42Aug 13
52-Week Low$119.08Nov 20
Year to Date+21.4%vs Dec 31
From 52-Week High−6.6%Aug 13
If you had invested $1,000 1 year ago, it would be worth $1,191 today (+19.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +19.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $147.89 | −0.8% |
| Oct 2026 | $149.03 | +0.1% |
| Sep 2026 | $148.81 | −1.2% |
| Aug 2026 | $150.66 | −1.4% |
| Jul 2026 | $152.74 | +3.0% |
| Jun 2026 | $148.35 | +6.7% |
| May 2026 | $139.02 | −4.3% |
| Apr 2026 | $145.31 | +7.6% |
| Mar 2026 | $135.06 | +0.3% |
| Feb 2026 | $134.67 | −3.5% |
| Jan 2026 | $139.54 | +14.5% |
| Dec 2025 | $121.82 | −2.3% |
| Nov 2025 | $124.73 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$158.00Aug 14, 2026
3-Year Low$78.18Jun 17, 2024
Annualized Return+21.8%
Max Drawdown−14.0%
If you had invested $1,000 3 years ago, it would be worth $1,807 today (+80.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +80.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $147.89 | +21.4% |
| 2025 | $121.82 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$158.00Aug 14, 2026
5-Year Low$67.92Apr 3, 2023
Annualized Return+15.0%
Max Drawdown−31.5%
If you had invested $1,000 5 years ago, it would be worth $2,007 today (+100.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +100.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $147.89 | +21.4% |
| 2025 | $121.82 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$152.74Jul 2026
All-Time Low$6.50Feb 2009
Total Change+956.4%vs Nov 2003
Annualized Return+10.8%
If you had invested $1,000 in Nov 2003, it would be worth $10,564 today (+956.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +597.1%, while this stock moved +956.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $147.89 | +21.4% |
| 2025 | $121.82 | +22.9% |
| 2024 | $99.09 | +14.3% |
| 2023 | $86.66 | −6.6% |
| 2022 | $92.82 | +28.5% |
| 2021 | $72.24 | +11.4% |
| 2020 | $64.82 | −7.4% |
| 2019 | $70.01 | +50.2% |
| 2018 | $46.60 | +4.3% |
| 2017 | $44.70 | +34.1% |
| 2016 | $33.33 | +18.0% |
| 2015 | $28.25 | +24.7% |
| 2014 | $22.65 | +19.2% |
| 2013 | $19.00 | +22.6% |
| 2012 | $15.50 | +10.7% |
| 2011 | $14.00 | +16.7% |
| 2010 | $12.00 | +30.4% |
| 2009 | $9.20 | −15.6% |
| 2008 | $10.90 | −21.6% |
| 2007 | $13.90 | −16.0% |
| 2006 | $16.55 | −7.5% |
| 2005 | $17.90 | +15.5% |
| 2004 | $15.50 | +1.6% |
| 2003 | $15.25 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Nov 2003). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/10/21 05:01
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
Write on the Bank First Corp board
More US stocks in English
- BREAD FINANCIAL HOLDINGS, INC.BFH
- Butterfly Network, Inc.BFLY
- BullFrog AI Holdings, Inc.BFRG
- Biofrontera Inc.BFRI
- SAUL CENTERS, INC.BFS
- Business First Bancshares, Inc.BFST
- Bunge GlobalBG
- Blackstone Strategic Credit 2027 Term FundBGB
- BGC Group, Inc.BGC
- Big Digital Energy, Inc.BGDE
- BARINGS GLOBAL SHORT DURATION HIGH YIELD FUNDBGH
- BGIN BLOCKCHAIN LtdBGIN