Bank First Corporation (BFC)     Sec: Financial Services Ind: Banks - Regional - US
Peak: -9.43%   12m: 38.42%   6m: 1.6%   ytd: 48.23%   div: 1.17%   beta: 0.07   alpha: 0.312   s: 2.508 (98.37)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-2068.868.4468.9568.440014,2000.070.3122.508
2019-11-1968.4868.7468.9568.20010,7000.070.3142.518
2019-11-1868.7168.2868.7167.15007,4000.070.3112.504
2019-11-1569.1968.9969.468.78008,4000.0740.3282.527
2019-11-1469.1568.9969.7467.50014,3000.0740.3282.48
2019-11-1368.066969.567.50012,2000.0740.3322.481
2019-11-1268.868.2769.667.53005,8830.0740.3272.458
2019-11-1167.5768.8568.9967.57004,3000.0740.332.477
2019-11-0868.6167.6269.4767.60010,3000.0740.3222.438
2019-11-0770.0969.5770.0969.280020,1000.0780.3372.502
2019-11-067069.771.13680013,1000.0780.3372.528
2019-11-0568.971.2871.2868.90016,9000.0780.3482.612
2019-11-0470.1969.7170.1969.71005,3000.0790.3382.542
2019-11-0170.37070.3368.810014,3000.0790.342.552
2019-10-3171.047071.0469.750010,3000.080.342.554
2019-10-3070.0871.1771.2569.740012,9000.0790.3482.603
2019-10-2969.2570.0571.3968.840036,5000.0780.3412.58
2019-10-2869.1669.5269.9969005,3000.0780.3382.559
2019-10-2569.2569.0769.567.16007,5000.0780.3352.562
2019-10-2467.1569.3769.3767007,9000.0780.3362.574
2019-10-2369.769.2569.768.5005,5000.0780.3352.582
2019-10-2269.7969.569.7969.350013,2000.0780.3372.592
2019-10-2168.4669.7569.7567.050011,1000.0780.3392.59
2019-10-1867.8568.468.467.670017,9000.0750.332.548
2019-10-1766.8568.1468.1466.350022,6000.0750.3282.541
2019-10-1665.8966.8566.8563.41008,5000.0750.3162.51
2019-10-156466.7866.963.90015,8000.0750.3162.514
2019-10-146665.8466.4865.25006,7000.0720.312.483
2019-10-1167.465.9867.465.570016,5000.0720.3112.488
2019-10-1066.8466.9967.9466.250049,8000.0760.3182.523
2019-10-0966.966.8466.966.080022,5000.0760.3172.504
2019-10-0866.7465.8666.9765.09007,8000.0730.3112.472
2019-10-0764.166.9868.964.10042,4000.0670.3142.525
2019-10-0464.0364.2964.7863.370011,0000.0710.2962.434
2019-10-0364.5764.3865.0763.57009,4000.0720.2972.432
2019-10-0264.4964.864.9663.840014,9000.0730.32.441
2019-10-0166.4164.6966.8764.340018,2000.0760.2952.438
2019-09-3063.4166.1866.962.970023,4000.0710.3122.479
2019-09-2764.6363.6865.3263.150014,4000.0680.2962.398
2019-09-2666.6264.6366.6264.290025,1000.0650.3052.426
2019-09-2566.3466.8867.1265.690024,1000.0630.3212.503
2019-09-2467.2166.6367.5465.550035,0000.0620.3172.496
2019-09-2366.6367.1568.1762.960.2024,3000.060.322.52
2019-09-2068.5668.1769.2661.0900216,4000.060.3272.555
2019-09-1967.9568.6669.1667.950033,5000.0590.332.578
2019-09-1867.867.8169.2766.620047,3000.0590.3272.535
2019-09-1766.9167.7268.1466.190028,4000.0590.3262.534
2019-09-1666.176767.364.480037,2000.0580.3212.525
2019-09-1365.9766.4166.8965.870031,5000.0590.3182.506
2019-09-1263.3365.8166.363.070036,5000.0580.3132.475
2019-09-1161.2263.4163.6859.920026,1000.0570.2982.371
2019-09-1060.2461.4962.1157.830033,3000.0530.2852.303
2019-09-0955.5361.4661.5455.440039,6000.0530.2892.301
2019-09-0655.3855.4455.8955.15009,7000.0530.2362.075
2019-09-0555.0155.5455.5654.850022,3000.0530.2382.11
2019-09-0455.1255.0855.3754.820016,8000.0510.2352.091
2019-09-0354.2754.6455.9554.270015,6000.050.2322.069
2019-08-3055.2554.2755.3354.21009,5000.0510.2292.059
2019-08-2955.7555.0756.4654.830010,3000.0510.2352.086
2019-08-2855.0255.2155.7354.87007,3000.0520.2372.075
2019-08-2755.4955.0456.0954.85009,2000.0520.2352.068
2019-08-2655.455.8356.9354.65004,7000.050.2452.028
2019-08-2355.3654.7655.9754.350014,0000.0460.2382.046
2019-08-2256.0955.4356.8255.2007,6000.0390.2432.072
2019-08-2154.8255.7456.8354.820015,3000.0390.2462.084
2019-08-2055.1854.6355.8453.770019,0000.0360.2382.04
2019-08-1955.4955.3455.4955.14009,2000.0340.2472.068
2019-08-1655.2155.4955.6955.040010,2000.0350.2482.073
2019-08-1555.2854.9955.6754.99005,1000.0330.2442.053
2019-08-1455.3555.1555.5954.890014,1000.0330.2462.008
2019-08-1355.9156.0256.3555.91005,0000.0230.2542.041
2019-08-1255.4855.7856.1454.98008,3000.0230.2532.031
2019-08-0955.2255.5555.855.22009,3000.0240.2512.042
2019-08-0855.4455.3456.1155.210016,4000.0240.2552.038
2019-08-0754.9655.2255.6754.96002,9000.0230.2542.033
2019-08-0655.0755.6656.06550014,1000.0230.2572.05
2019-08-0554.9454.8956.1154.460022,4000.020.2522.019
2019-08-0254.4655.7856.1454.460015,5000.0090.2592.069
2019-08-0157.4954.4957.4954.240042,3000.0130.2462.033
2019-07-3156.2157.7358.6956.210010,4000.0020.2782.143
2019-07-305656.2457.8455.960015,6000.0080.2632.106
2019-07-2955.7556.5857.555.65009,1000.0080.2662.15
2019-07-2655.2456.9757.6155.240011,3000.0070.2582.165
2019-07-2557.9855.3258.7555.110014,0000.0030.2462.1
2019-07-2457.9858.3158.8257.340010,2000.0020.2932.215
2019-07-2356.8658.3359.1956.830012,7000.0020.2932.215
2019-07-2258.1657.558.4356.840011,70000.2882.205
2019-07-1962.8757.8463.5957.680039,10000.2912.217
2019-07-1866.3164.5966.3164.56005,700-0.0150.3412.461
2019-07-1762.9364.5364.7161.830015,800-0.0150.342.432
2019-07-1663.9162.563.9161.840012,800-0.010.3262.388
2019-07-1566.7864.2466.7864.24007,400-0.0130.3422.449
2019-07-1265.8865.8466.0364.91006,100-0.0140.3512.498
2019-07-1167.1565.8867.1565.020013,100-0.0130.3532.467
2019-07-1068.0366.9568.3265.90010,900-0.0130.3612.504
2019-07-0967.968.268.4966.370010,700-0.0110.3692.546
2019-07-0869.2868.6569.7368.050025,600-0.0110.3722.561
2019-07-0569.7969.5870.1968.330013,100-0.0120.3752.593
2019-07-0370.0169.8671.2969.050048,500-0.0120.382.604
2019-07-0269.8370.7971.3469.320036,300-0.010.3862.641
2019-07-0169.2370.9172.7269.040074,800-0.010.3872.636
2019-06-2867.9768.7670.2966.800803,400-0.0150.3732.569
2019-06-2768.4566.9569.0366.80040,400-0.0280.3752.51
2019-06-2669.7268.5469.7266.80019,100-0.0030.3692.563
2019-06-2568.4768.5871.6766.460042,500-0.0040.3692.577
2019-06-2471.0868.4871.7668.10036,500-0.0030.3692.564
2019-06-2170.097071.5168.50.2034,900-0.0050.3792.616
2019-06-2070.9969.972.2469.190045,300-0.0050.3782.615
2019-06-1972.9370.9972.9369.610041,000-0.0020.3842.652
2019-06-1873.1972.973.5771.720027,20000.42.711
2019-06-1772.8773.2873.5771.070034,2000.0020.4032.739
2019-06-1474.3272.8974.3270.650031,4000.0010.4032.727
2019-06-1375.5673.1875.6672.180023,3000.0010.4052.798
2019-06-1272.0875.5676.4663.630041,7000.0040.4192.885
2019-06-1170.5971.5974.2870.590038,4000.0070.3912.767
2019-06-1068.4170.673.5467.120044,1000.0070.3852.74
2019-06-0768.9368.568.9365.51009,6000.0050.3732.674
2019-06-0667.1168.3568.3565.53008,5000.0040.372.672
2019-06-0567.2166.9268.266.17006,1000.0020.3612.625
2019-06-0468.4668.2869.465.57007,3000.0050.372.657
2019-06-0366.1368.2968.2964.7008,1000.0060.372.66
2019-05-3170.765.6270.763.990014,7000.0090.3472.57
2019-05-3068.9170.9873.5768.440018,800-0.0130.3852.743
2019-05-2970.5970.0970.5968.670019,900-0.0140.382.719
2019-05-2868.7270.5970.5966.4007,600-0.0160.3792.74
2019-05-2467.6168.669.167.59004,400-0.0120.3662.713
2019-05-2368.6767.7369.167.61008,200-0.0120.362.675
2019-05-2268.1170.0970.0965.87007,500-0.0210.3772.795
2019-05-2167.3168.0168.0167.3005,900-0.020.3672.735
2019-05-2067.8967.3667.8966.32004,100-0.0210.3622.717
2019-05-1765.7667.567.8965.16004,900-0.0230.3662.73
2019-05-1667.0666.5967.0666.03003,200-0.0220.3582.703
2019-05-1565.7366.4267.0665.620020,100-0.0220.3572.712
2019-05-1465.2766.5566.7165.22006,600-0.0220.362.709
2019-05-1366.3365.8766.5664.63009,900-0.0160.342.7
2019-05-1065.6165.5265.6164.18008,500-0.0150.3372.697
2019-05-0966.0164.6866.1262.940010,000-0.0160.3322.687
2019-05-0866.3266.167.2164.640011,700-0.0170.3422.742
2019-05-0766.8966.6168.164.540018,100-0.0180.3452.77
2019-05-0668.4668.468.5865.620012,100-0.0280.3592.839
2019-05-0367.6168.268.264.16005,300-0.0330.372.838
2019-05-0269.7366.6171.5766.380011,000-0.0390.3562.782
2019-05-0163.6368.4471.5963.250026,200-0.040.3682.852
2019-04-3062.3463.3363.6261.30024,800-0.0260.3322.672
2019-04-2960.7562.3962.3959.70012,400-0.0260.3252.645
2019-04-2662.1462.3462.3462.14001,800-0.0260.3252.645
2019-04-2562.1462.6462.6462.14001,400-0.0260.3332.658
2019-04-2459.1361.2562.1458.9003,200-0.0260.3332.607
2019-04-2359.2560.3562.1459.25008,800-0.0250.3262.573
2019-04-2261.1560.2561.5460.25002,400-0.0250.3252.57
2019-04-1861.5461.5461.5461.54001,200-0.0250.3352.622
2019-04-1761.5961.1562.1360.57004,400-0.0250.3322.633
2019-04-1660.260.5961.5460.2003,100-0.0260.3362.638
2019-04-1559.760.0361.5459.7002,200-0.0260.3322.617
2019-04-1259.8760.0661.3458.91006,300-0.0270.3312.601
2019-04-1159.6559.6564.5159.65006,900-0.0270.3282.586
2019-04-1058.6659.2659.4658.6003,400-0.0280.3262.602
2019-04-0958.6457.2858.6457.28003,400-0.030.3122.522
2019-04-0858.6658.5658.6658.16003,500-0.0330.3222.575
2019-04-0558.3757.8158.8157.31001,500-0.0330.3162.514
2019-04-0457.6758.3758.6657.67001,500-0.0320.322.537
2019-04-0357.6758.0658.0657.13002,700-0.0320.3182.501
2019-04-0258.9257.6758.9257.63002,500-0.0320.3152.521
2019-04-0157.758.758.757.7005,900-0.0320.3182.564
2019-03-2958.6658.5958.758.07002,700-0.0320.3172.56
2019-03-2857.2658.6658.6657.26001,400-0.0320.3182.545
2019-03-2758.1658.1658.1656.38001,200-0.0320.3182.526
2019-03-2658.1658.1558.1657.42001,500-0.0320.3242.526
2019-03-2555.5558.6658.6655.55003,600-0.0310.3292.578
2019-03-2258.6658.5458.6657.370.201,600-0.0310.3282.543
2019-03-2157.4657.3157.4656.97002,900-0.0230.3192.499
2019-03-2057.4556.9557.4656.57005,200-0.0240.3182.516
2019-03-1957.4756.5857.4756.58003,900-0.0240.3152.501
2019-03-1858.7157.0158.7156.99002,400-0.0240.3182.525
2019-03-1556.4857.4758.7156.48005,200-0.0230.3212.483
2019-03-1459.258.4659.258.46001,100-0.0210.3292.523
2019-03-1358.6858.2158.6857.94006,400-0.020.3292.429
2019-03-1257.3558.4659.4557.35005,500-0.0190.3312.44
2019-03-1156.645657.4755.19002,500-0.0220.3122.502
2019-03-0856.72585856.48006,800-0.010.3262.608
2019-03-0755.257.9658.4355.2009,700-0.010.3272.607
2019-03-0654.7456.5956.5954.74004,700-0.0060.3162.555
2019-03-0553.7355.4855.4853.73004,000-0.0020.3132.528
2019-03-0454.4955.2455.2453.5003,900-0.0020.3112.517
2019-03-0156.7255.6856.7255.48004,100-0.0040.3152.537
2019-02-2853.1156.7258.9552.95005,0000.0060.3052.575
2019-02-2753.653.453.653.4001,2000.010.2792.413
2019-02-2653.7853.7853.7852.91002,2000.010.2822.429
2019-02-2553.7853.7853.7853.78001000.010.2822.422
2019-02-2254.1554.1554.1552.54002,9000.0130.282.47
2019-02-2152.6154.1655.4852.51005,4000.0130.282.47
2019-02-2053.7353.9153.9553.72001,3000.0130.2782.459
2019-02-1953.553.953.952.91003,8000.0070.3052.458
2019-02-1553.954.0455.8553.9004,3000.0060.3062.464
2019-02-1454.4956.1156.1354.490012,5000.0140.3212.56
2019-02-1355.4454.4955.4452.770011,0000.0180.312.5
2019-02-1255.3455.4455.4453.55001,6000.0190.3182.552
2019-02-1151.6855.3755.4851.68004,0000.0190.3172.55
2019-02-0852.0155.4855.4852.01002,0000.0190.3142.567
2019-02-0751.9752.0252.0251.97001,4000.0190.2862.395
2019-02-0650.6352.0252.0250.57002,1000.0190.2862.395
2019-02-0551.2152.0257.3650.520027,6000.0190.2862.407
2019-02-0448.5551.5251.5248.55005,6000.020.2872.39
2019-02-0148.7150.3850.3848.71002,5000.0170.2782.324
2019-01-3147.5748.1751.0347.570011,7000.0170.2592.212
2019-01-3047.3649.3850.7846.96008,5000.020.2692.288
2019-01-2947.1547.5649.5247.02002,6000.0090.2542.206
2019-01-2847.5746.8247.8146.71004,5000.010.2482.169
2019-01-2547.5647.6649.5447.53005,9000.0060.2562.209
2019-01-2438.0649.5449.5434.7003,6000.0160.2672.299
2019-01-2345.9747.3647.745.58007,6000.0150.2482.2
2019-01-2245.7946.3247.1545.58008,5000.0140.2392.148
2019-01-1847.1647.0147.5546.57006,0000.0070.2492.181
2019-01-1747.1647.1647.1647.06004,3000.0080.2272.188
2019-01-1647.5547.5547.5547.55004,2000.0090.2312.24
2019-01-1547.5547.4547.5546.27008,0000.0240.2482.253
2019-01-1446.2147.5547.5646.21002,0000.0250.252.244
2019-01-1147.5647.5647.5647.460012,2000.0250.2492.257
2019-01-1047.0147.5647.5647.01004000.0250.2452.192
2019-01-0946.3247.0147.0646.32001,6000.0210.2462.165
2019-01-0846.5747.4448.2646.170028,9000.0220.252.206
2019-01-0746.6246.5746.6246.57001,7000.0190.2432.162
2019-01-0446.5746.5746.7646.570035,4000.0180.2262.128
2019-01-0347.5647.5647.5647.56002000.0490.212.175
2019-01-0247.7447.5647.7747.56008000.0520.2032.124
2018-12-3146.1846.1746.446.17005000.030.2492.055
2018-12-2849.0447.7749.0447.56004,2000.0390.2712.131
2018-12-2747.5647.7647.7747.260019,6000.040.2632.129
2018-12-2647.6647.5647.6647.53009000.0390.2612.118
2018-12-2445.5847.5547.7545.58009000.0440.2652.178
2018-12-2148.545.4948.6245.49009,8000.0680.2412.139
2018-12-2045.4945.4945.4945.490.201000.0690.2422.124
2018-12-1947.3545.6448.3445.640016,1000.0680.2442.082
2018-12-1848.8348.8348.8348.83001000.0460.2742.237
2018-12-1746.6248.8348.8346.62001,5000.0460.2742.25
2018-12-1448.3448.8348.8347.6001,1000.0450.2732.292
2018-12-1347.6148.8348.8347.6001,3000.0450.2732.209
2018-12-1248.5948.5848.5948.58001,5000.0450.2712.233
2018-12-1148.8248.8348.8348.82001,8000.0460.2732.228
2018-12-1047.6548.3448.3447.65001,3000.0460.2692.235
2018-12-0747.7848.0248.0247.63001,5000.0470.2622.22
2018-12-0648.9348.9348.9348.93001000.0380.272.307
2018-12-0448.9348.9348.9348.93006000.0390.2722.203
2018-12-0349.8248.3449.8248.19002,3000.0490.2642.173
2018-11-3048.3949.2849.2848.09004,3000.0670.2492.118
2018-11-2948.2448.3248.9848.24002,5000.0630.2412.216
2018-11-2847.0448.2448.2447.04001,3000.0630.242.213
2018-11-2748.1348.1348.1348.130000.0630.242.206
2018-11-2647.6548.1348.1447.65008000.0630.2452.205
2018-11-2349.4449.4449.4449.440000.0730.2682.265
2018-11-2149.4449.4449.4449.440000.0730.2752.103
2018-11-2048.8849.4449.4448.83001,4000.0730.2752.099
2018-11-1949.3349.3349.3349.33001,6000.0740.2752.272
2018-11-1649.7249.7249.7249.720000.0630.272.315
2018-11-1549.7249.7249.7249.72002000.0630.272.346
2018-11-1449.2849.2849.2849.28002000.0610.2662.364
2018-11-1348.3449.3349.5248.34001,5000.0560.2762.365
2018-11-1249.3349.3349.8248.340012,8000.0650.2632.364
2018-11-0948.3449.3349.3348.34003,0000.0630.2712.364
2018-11-0847.8447.8447.8447.350010,2000.070.2612.292
2018-11-0747.3547.5850.7247.350014,4000.0750.252.306
2018-11-0648.1947.748.1947.70022,8000.0770.262.322
2018-11-0548.3248.7848.7848.32006000.080.2742.396
2018-11-0249.8249.8249.8249.82001,1000.0830.2832.444
2018-11-0149.3349.3349.3349.33003000.0840.2822.455
2018-10-3149.8251.5551.5549.82001,5000.0970.3052.557
2018-10-3049.4649.4649.4649.46001000.0870.2882.475
2018-10-2949.4649.4649.4649.460000.0880.2912.475
2018-10-2649.4649.4649.4649.46002000.0880.2912.474
2018-10-2549.3349.3349.3349.33003000.0880.2952.426
2018-10-2450.0650.0650.0650.060000.0950.3022.522
2018-10-2350.3150.0650.3149.82002,0000.0960.32.487
2018-10-2250.4650.0750.4650.07007,8000.0950.32.487
2018-10-1950.8150.0751.3650.07001,3000.0950.32.498
2018-10-1850.9951.351.5550.99001,3000.0940.312.554
2018-10-1752.7849.3452.7849.34001,9000.1080.2942.487
2018-10-1653.2753.2753.2753.27002,2000.1070.3282.687
2018-10-1553.3753.3753.3753.370000.1090.3292.691
2018-10-1253.7753.3754.2652.78004,4000.1090.3292.692
2018-10-1153.5253.2753.5253.27002000.1090.3292.667
2018-10-1054.0154.0154.0154.010000.1020.3292.723
2018-10-0954.0154.0154.0154.01001000.1040.3282.724
2018-10-0854.0154.0154.0154.010000.1030.3272.724
2018-10-0554.0154.0154.0154.010000.1040.3292.728
2018-10-0454.0154.0154.0154.01001000.1050.3232.728
2018-10-0354.2554.2554.2654.06006,6000.1030.3242.713
2018-10-0254.2154.2554.2654.21006,0000.090.3092.749
2018-10-0154.0654.2154.2154.06005000.0910.3262.713
2018-09-2853.7754.0154.0153.77009000.0820.3172.705
2018-09-2753.5253.5253.5253.52002000.0820.3132.72
2018-09-2653.2753.2753.2753.270000.0810.3122.709
2018-09-2553.0353.2753.2753.03001,8000.0810.3122.702
2018-09-2452.5852.6352.6351.83002,6000.0820.3062.674
2018-09-2152.5852.5352.5851.83001,3000.0820.3052.67
2018-09-2052.6152.6152.6152.610.16000.0820.3062.652
2018-09-1952.4552.4552.4552.450000.0830.3132.645
2018-09-1852.4552.4552.4552.450000.0840.3132.645
2018-09-1752.4552.4552.4552.450000.0840.3132.676
2018-09-1452.4552.4552.4552.45002000.0850.3152.676


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC