BankFirst Capital Corporation BFCC
65.00 USD 0.00 (+0.00%)
Regular-session close
63.70 Day range 65.52
45.50 52-week range 66.42
- YTD
- +36.84%
- 1 year
- +39.78%
BFCC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 64.00 | 65.54 | 63.71 | 65.00 | -0.22 | -0.34% | 2,600 |
| Nov 11, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 65.00 | 65.22 | 65.00 | 65.22 | -0.03 | -0.05% | 600 |
| Nov 5, 2026 | 65.00 | 65.25 | 64.09 | 65.25 | +0.28 | +0.43% | 500 |
| Nov 4, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 64.48 | 64.97 | 64.48 | 64.97 | +0.02 | +0.03% | 600 |
| Nov 2, 2026 | 63.50 | 65.94 | 63.50 | 64.95 | -1.01 | -1.53% | 4,300 |
| Oct 30, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | +2.47 | +3.89% | 100 |
| Oct 29, 2026 | 63.25 | 66.42 | 63.01 | 63.49 | 0.00 | 0.00% | 8,500 |
| Oct 28, 2026 | 62.00 | 63.50 | 62.00 | 63.49 | +1.55 | +2.50% | 800 |
| Oct 27, 2026 | 61.16 | 61.95 | 61.15 | 61.94 | -0.05 | -0.08% | 3,300 |
| Oct 26, 2026 | 61.86 | 61.99 | 61.11 | 61.99 | +0.04 | +0.06% | 1,200 |
| Oct 23, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 61.17 | 61.95 | 61.15 | 61.95 | +0.05 | +0.08% | 800 |
| Oct 20, 2026 | 61.14 | 61.99 | 61.14 | 61.90 | -0.58 | -0.93% | 1,400 |
| Oct 19, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 61.55 | 62.48 | 61.50 | 62.48 | -0.36 | -0.57% | 4,400 |
| Oct 13, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 62.69 | 62.90 | 61.53 | 62.84 | +0.15 | +0.24% | 3,500 |
| Oct 9, 2026 | 62.79 | 63.49 | 62.11 | 62.69 | -0.51 | -0.81% | 12,300 |
| Oct 8, 2026 | 62.67 | 63.20 | 62.67 | 63.20 | -0.04 | -0.06% | 500 |
| Oct 7, 2026 | 63.00 | 63.49 | 62.66 | 63.24 | -0.23 | -0.36% | 1,000 |
| Oct 6, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | -0.03 | -0.05% | 400 |
| Sep 29, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 63.25 | 63.50 | 63.25 | 63.50 | +0.03 | +0.05% | 600 |
| Sep 18, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 63.00 | 63.49 | 62.61 | 63.47 | -0.02 | -0.03% | 900 |
| Sep 10, 2026 | 63.00 | 63.49 | 63.00 | 63.49 | 0.00 | 0.00% | 600 |
| Sep 9, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 62.52 | 63.49 | 62.52 | 63.49 | 0.00 | 0.00% | 300 |
| Sep 4, 2026 | 62.52 | 63.49 | 62.52 | 63.49 | 0.00 | 0.00% | 900 |
| Sep 3, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 63.49 | 63.49 | 63.49 | 63.49 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 62.75 | 63.50 | 62.50 | 63.49 | 0.00 | 0.00% | 1,300 |
| Aug 28, 2026 | 62.75 | 63.49 | 62.61 | 63.49 | +0.22 | +0.35% | 2,300 |
| Aug 27, 2026 | 63.00 | 63.27 | 62.75 | 63.27 | +0.01 | +0.02% | 800 |
| Aug 26, 2026 | 62.75 | 63.27 | 62.25 | 63.26 | +0.08 | +0.13% | 1,900 |
| Aug 25, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 62.75 | 63.20 | 62.75 | 63.18 | -0.09 | -0.14% | 600 |
| Aug 21, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 0.00 | 0.00% | 100 |
| Aug 18, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the BFCC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.