Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Bank First Corporation | BFC | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
83,00 | 82,50 | 84,215 | 83,86 | 82,47 |
BFC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 81,05 | 84,5255 | 81,05 | 82,59 | 13.898 | 2,81 | 3,47% |
1 Monat | 78,83 | 84,5255 | 74,90 | 79,38 | 16.130 | 5,03 | 6,38% |
3 Monate | 85,56 | 87,00 | 74,90 | 82,08 | 17.717 | -1,70 | -1,99% |
6 Monate | 82,25 | 92,50 | 74,90 | 84,39 | 21.316 | 1,61 | 1,96% |
1 Jahr | 67,80 | 92,50 | 67,56 | 83,10 | 20.960 | 16,06 | 23,69% |
3 Jahre | 71,50 | 99,835 | 65,00 | 79,48 | 15.927 | 12,36 | 17,29% |
5 Jahre | 65,65 | 99,835 | 43,6346 | 74,10 | 15.158 | 18,21 | 27,74% |
BFC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
15 Mai 2024 | 83,86 | 1,39 | 1,69% | 83,00 | 84,215 | 82,50 | 9.969 |
14 Mai 2024 | 82,47 | -0,92 | -1,10% | 83,98 | 84,5255 | 81,16 | 21.145 |
11 Mai 2024 | 83,39 | 0,25 | 0,30% | 83,78 | 83,98 | 82,57 | 11.310 |
10 Mai 2024 | 83,14 | 0,83 | 1,01% | 81,99 | 83,40 | 81,99 | 10.069 |
09 Mai 2024 | 82,31 | 0,27 | 0,33% | 81,13 | 82,89 | 81,13 | 11.247 |
08 Mai 2024 | 82,04 | 0,90 | 1,11% | 81,05 | 83,075 | 81,05 | 15.717 |
07 Mai 2024 | 81,14 | 1,14 | 1,43% | 80,84 | 81,14 | 79,72 | 9.875 |
04 Mai 2024 | 80,00 | 0,15 | 0,19% | 81,35 | 81,35 | 79,12 | 28.371 |
03 Mai 2024 | 79,85 | 0,84 | 1,06% | 80,05 | 80,71 | 79,585 | 15.375 |
02 Mai 2024 | 79,01 | 1,82 | 2,36% | 77,40 | 79,85 | 77,40 | 19.473 |
01 Mai 2024 | 77,19 | -0,50 | -0,64% | 76,94 | 79,2699 | 76,75 | 18.464 |
30 Apr 2024 | 77,69 | -1,17 | -1,48% | 78,72 | 78,72 | 76,98 | 8.647 |
27 Apr 2024 | 78,86 | 0,33 | 0,42% | 79,00 | 79,34 | 78,55 | 13.365 |
26 Apr 2024 | 78,53 | -0,01 | -0,01% | 78,25 | 78,53 | 77,45 | 15.323 |
25 Apr 2024 | 78,54 | -0,74 | -0,93% | 78,20 | 78,91 | 76,79 | 15.637 |
24 Apr 2024 | 79,28 | -0,41 | -0,51% | 80,20 | 80,66 | 78,60 | 28.080 |
23 Apr 2024 | 79,69 | 1,19 | 1,52% | 79,06 | 80,2797 | 77,95 | 11.418 |
20 Apr 2024 | 78,50 | 2,69 | 3,55% | 75,11 | 78,50 | 75,05 | 19.209 |
19 Apr 2024 | 75,81 | -0,47 | -0,62% | 76,26 | 76,945 | 74,95 | 23.176 |
18 Apr 2024 | 76,28 | -2,07 | -2,64% | 75,70 | 78,41 | 74,90 | 20.698 |
17 Apr 2024 | 78,35 | -0,48 | -0,61% | 78,83 | 79,40 | 78,14 | 7.141 |
16 Apr 2024 | 78,83 | -0,60 | -0,76% | 80,12 | 80,13 | 78,45 | 14.918 |