OTC Markets OTCQX - Delayed Quote
USD
BankFirst Capital Corporation (BFCC)
65.22
-0.03
(-0.05%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
65.00
65.22
65.00
65.22
65.22
600
Nov 5, 2026
65.00
65.25
64.09
65.25
65.25
500
Nov 4, 2026
64.97
64.97
64.97
64.97
64.97
-
Nov 3, 2026
64.48
64.97
64.48
64.97
64.97
600
Nov 2, 2026
63.50
65.94
63.50
64.95
64.95
4,300
Oct 30, 2026
65.96
65.96
65.96
65.96
65.96
100
Oct 29, 2026
63.25
66.42
63.01
63.49
63.49
8,500
Oct 28, 2026
62.00
63.50
62.00
63.49
63.49
800
Oct 27, 2026
61.16
61.95
61.15
61.94
61.94
3,300
Oct 26, 2026
61.86
61.99
61.11
61.99
61.99
1,200
Oct 23, 2026
61.95
61.95
61.95
61.95
61.95
-
Oct 22, 2026
61.95
61.95
61.95
61.95
61.95
-
Oct 21, 2026
61.17
61.95
61.15
61.95
61.95
800
Oct 20, 2026
61.14
61.99
61.14
61.90
61.90
1,400
Oct 19, 2026
62.48
62.48
62.48
62.48
62.48
-
Oct 16, 2026
62.48
62.48
62.48
62.48
62.48
-
Oct 15, 2026
62.48
62.48
62.48
62.48
62.48
-
Oct 14, 2026
61.55
62.48
61.50
62.48
62.48
4,400
Oct 13, 2026
62.84
62.84
62.84
62.84
62.84
-
Oct 12, 2026
62.69
62.90
61.53
62.84
62.84
3,500
Oct 9, 2026
62.79
63.49
62.11
62.69
62.69
12,300
Oct 8, 2026
62.67
63.20
62.67
63.20
63.20
500
Oct 7, 2026
63.00
63.49
62.66
63.24
63.24
1,000
Oct 6, 2026
63.47
63.47
63.47
63.47
63.47
-
Oct 5, 2026
63.47
63.47
63.47
63.47
63.47
-
Oct 2, 2026
63.47
63.47
63.47
63.47
63.47
-
Oct 1, 2026
63.47
63.47
63.47
63.47
63.47
-
Sep 30, 2026
63.47
63.47
63.47
63.47
63.47
400
Sep 29, 2026
63.50
63.50
63.50
63.50
63.50
-
Sep 28, 2026
63.50
63.50
63.50
63.50
63.50
-
Sep 25, 2026
63.50
63.50
63.50
63.50
63.50
-
Sep 24, 2026
63.50
63.50
63.50
63.50
63.50
-
Sep 23, 2026
63.50
63.50
63.50
63.50
63.50
-
Sep 22, 2026
63.50
63.50
63.50
63.50
63.50
-
Sep 21, 2026
63.25
63.50
63.25
63.50
63.50
600
Sep 18, 2026
63.47
63.47
63.47
63.47
63.47
-
Sep 17, 2026
63.47
63.47
63.47
63.47
63.47
-
Sep 16, 2026
63.47
63.47
63.47
63.47
63.47
-
Sep 15, 2026
63.47
63.47
63.47
63.47
63.47
-
Sep 14, 2026
63.47
63.47
63.47
63.47
63.47
-
Sep 11, 2026
63.00
63.49
62.61
63.47
63.47
900
Sep 10, 2026
63.00
63.49
63.00
63.49
63.49
600
Sep 9, 2026
63.49
63.49
63.49
63.49
63.49
-
Sep 8, 2026
62.52
63.49
62.52
63.49
63.49
300
Sep 4, 2026
62.52
63.49
62.52
63.49
63.49
900
Sep 3, 2026
63.49
63.49
63.49
63.49
63.49
-
Sep 2, 2026
63.49
63.49
63.49
63.49
63.49
-
Sep 1, 2026
63.49
63.49
63.49
63.49
63.49
-
Aug 31, 2026
62.75
63.50
62.50
63.49
63.49
1,300
Aug 28, 2026
62.75
63.49
62.61
63.49
63.49
2,300
Aug 27, 2026
63.00
63.27
62.75
63.27
63.27
800
Aug 26, 2026
62.75
63.27
62.25
63.26
63.26
1,900
Aug 25, 2026
63.18
63.18
63.18
63.18
63.18
-
Aug 24, 2026
62.75
63.20
62.75
63.18
63.18
600
Aug 21, 2026
63.27
63.27
63.27
63.27
63.27
-
Aug 20, 2026
63.27
63.27
63.27
63.27
63.27
-
Aug 19, 2026
63.27
63.27
63.27
63.27
63.27
100
Aug 18, 2026
63.27
63.27
63.27
63.27
63.27
-
Aug 17, 2026
63.27
63.27
63.27
63.27
63.27
-
Aug 14, 2026
63.27
63.27
63.27
63.27
63.27
-
Aug 13, 2026
63.27
63.27
63.27
63.27
63.27
-
Aug 12, 2026
63.27
63.27
63.27
63.27
63.27
-
Aug 11, 2026
63.27
63.27
63.27
63.27
63.27
-
Aug 10, 2026
63.27
63.27
63.27
63.27
63.27
-
Aug 7, 2026
62.75
63.27
61.51
63.27
63.27
2,100
Aug 6, 2026
63.00
63.25
63.00
63.25
63.25
700
Aug 5, 2026
63.25
63.25
63.25
63.25
63.25
-
Aug 4, 2026
62.75
63.25
62.75
63.25
63.25
1,000
Aug 3, 2026
62.75
62.75
62.75
62.75
62.75
-
Jul 31, 2026
62.75
62.75
62.75
62.75
62.75
-
Jul 30, 2026
62.75
62.75
62.75
62.75
62.75
-
Jul 29, 2026
62.75
62.75
62.75
62.75
62.75
-
Jul 28, 2026
62.75
62.75
62.75
62.75
62.75
-
Jul 27, 2026
62.75
62.75
62.75
62.75
62.75
-
Jul 24, 2026
62.75
62.75
62.75
62.75
62.75
-
Jul 23, 2026
62.75
62.75
62.75
62.75
62.75
-
Jul 22, 2026
62.75
62.75
62.75
62.75
62.75
-
Jul 21, 2026
62.75
62.75
62.75
62.75
62.75
-
Jul 20, 2026
62.75
62.75
62.75
62.75
62.75
-
Jul 17, 2026
62.75
62.75
62.75
62.75
62.75
100
Jul 16, 2026
62.99
62.99
62.99
62.99
62.99
-
Jul 15, 2026
62.99
62.99
62.99
62.99
62.99
-
Jul 14, 2026
62.99
62.99
62.99
62.99
62.99
200
Jul 13, 2026
61.51
62.99
61.00
62.90
62.90
3,300
Jul 10, 2026
62.99
62.99
62.99
62.99
62.99
-
Jul 9, 2026
61.77
62.99
61.77
62.99
62.99
600
Jul 8, 2026
61.75
62.45
61.51
62.00
62.00
2,900
Jul 7, 2026
62.48
62.48
62.48
62.48
62.48
-
Jul 6, 2026
62.48
62.48
62.48
62.48
62.48
-
Jul 2, 2026
62.48
62.48
62.48
62.48
62.48
-
Jul 1, 2026
62.48
62.48
62.48
62.48
62.48
-
Jun 30, 2026
62.25
62.48
60.31
62.48
62.48
2,700
Jun 29, 2026
62.25
62.25
62.25
62.25
62.25
-
Jun 26, 2026
62.25
62.25
62.25
62.25
62.25
-
Jun 25, 2026
62.25
62.25
62.25
62.25
62.25
-
Jun 24, 2026
61.56
62.48
61.56
62.25
62.25
3,600
Jun 23, 2026
62.47
62.47
62.47
62.47
62.47
-
Jun 22, 2026
61.86
62.47
61.86
62.47
62.47
1,000
Jun 18, 2026
61.81
62.47
61.81
62.47
62.47
200
Jun 17, 2026
62.00
62.48
61.90
62.48
62.48
700
Jun 16, 2026
62.00
62.49
62.00
62.48
62.48
1,200
Jun 15, 2026
61.62
62.50
61.00
62.37
62.37
12,800
Jun 12, 2026
62.23
62.37
62.23
62.37
62.37
1,300
Jun 11, 2026
62.23
62.23
62.23
62.23
62.23
-
Jun 10, 2026
62.23
62.23
62.23
62.23
62.23
200
Jun 9, 2026
61.63
62.24
61.63
62.24
62.24
500
Jun 8, 2026
62.23
62.23
62.23
62.23
62.23
-
Jun 5, 2026
62.23
62.23
62.23
62.23
62.23
-
Jun 4, 2026
61.63
62.64
61.63
62.23
62.23
1,500
Jun 3, 2026
62.69
62.69
62.69
62.69
62.69
-
Jun 2, 2026
61.72
62.69
61.72
62.69
62.69
400
Jun 1, 2026
62.80
62.80
62.80
62.80
62.80
-
May 29, 2026
62.80
62.80
62.80
62.80
62.80
-
May 28, 2026
62.80
62.80
62.80
62.80
62.80
-
May 27, 2026
62.17
62.93
61.62
62.80
62.80
4,000
May 26, 2026
62.12
62.95
62.12
62.95
62.95
1,200
May 22, 2026
62.50
62.99
62.50
62.99
62.99
400
May 21, 2026
62.51
63.26
62.50
63.00
63.00
2,900
May 20, 2026
63.00
63.00
63.00
63.00
63.00
-
May 19, 2026
63.00
63.00
63.00
63.00
63.00
-
May 18, 2026
62.00
63.00
61.05
63.00
63.00
500
May 15, 2026
62.70
63.15
62.00
63.15
63.15
500
May 14, 2026
63.00
63.15
63.00
63.15
63.15
300
May 13, 2026
63.20
63.20
63.20
63.20
63.20
200
May 12, 2026
62.50
63.47
59.62
63.20
63.20
6,300
May 11, 2026
62.70
63.50
60.31
63.00
63.00
2,700
May 8, 2026
62.00
63.49
62.00
63.49
63.49
1,700
May 7, 2026
63.50
63.50
63.50
63.50
63.50
-
May 6, 2026
62.26
63.50
58.89
63.50
63.50
4,300
May 5, 2026
61.50
63.49
61.50
63.49
63.49
1,400
May 4, 2026
62.00
63.00
60.00
62.05
62.05
6,800
May 1, 2026
62.15
63.93
61.51
62.17
62.17
2,300
Apr 30, 2026
63.00
63.00
63.00
63.00
63.00
1,600
Apr 29, 2026
63.21
63.21
63.21
63.21
63.21
-
Apr 28, 2026
63.00
63.40
63.00
63.21
63.21
1,000
Apr 27, 2026
62.38
63.00
61.80
63.00
63.00
600
Apr 24, 2026
61.75
62.00
61.75
62.00
62.00
700
Apr 23, 2026
61.50
61.50
61.50
61.50
61.50
-
Apr 22, 2026
61.50
62.00
61.50
61.50
61.50
700
Apr 21, 2026
62.00
62.17
61.50
61.50
61.50
1,000
Apr 20, 2026
57.99
63.94
57.99
61.00
61.00
4,000
Apr 17, 2026
57.75
57.75
57.75
57.75
57.75
300
Apr 16, 2026
55.75
56.00
55.75
56.00
56.00
1,100
Apr 15, 2026
55.40
56.00
55.40
56.00
56.00
1,600
Apr 14, 2026
55.50
56.00
55.50
56.00
56.00
700
Apr 13, 2026
56.00
56.00
56.00
56.00
56.00
200
Apr 10, 2026
55.13
55.13
55.13
55.13
55.13
200
Apr 9, 2026
54.50
55.00
54.25
55.00
55.00
3,100
Apr 8, 2026
52.50
54.47
52.50
54.47
54.47
2,200
Apr 7, 2026
53.83
53.83
53.83
53.83
53.83
-
Apr 6, 2026
52.00
53.83
52.00
53.83
53.83
5,400
Apr 2, 2026
53.00
53.00
53.00
53.00
53.00
-
Apr 1, 2026
52.00
53.00
52.00
53.00
53.00
2,800
Mar 31, 2026
52.50
53.00
52.50
53.00
53.00
2,700
Mar 30, 2026
52.00
52.99
52.00
52.99
52.99
1,900
Mar 27, 2026
53.00
53.00
53.00
53.00
53.00
-
Mar 26, 2026
52.60
53.00
52.60
53.00
53.00
1,100
Mar 25, 2026
52.80
53.00
52.80
53.00
53.00
300
Mar 24, 2026
53.00
53.00
53.00
53.00
53.00
-
Mar 23, 2026
52.12
53.00
51.80
53.00
53.00
1,700
Mar 20, 2026
52.30
52.30
52.30
52.30
52.30
300
Mar 19, 2026
52.49
52.49
52.49
52.49
52.49
-
Mar 18, 2026
52.00
52.49
51.14
52.49
52.49
30,100
Mar 17, 2026
51.75
52.49
51.75
52.49
52.49
300
Mar 16, 2026
51.75
52.49
51.75
52.49
52.49
900
Mar 13, 2026
52.00
52.25
52.00
52.00
52.00
1,100
Mar 12, 2026
52.50
52.69
51.50
52.25
52.25
29,200
Mar 11, 2026
52.72
52.72
52.72
52.72
52.72
-
Mar 10, 2026
52.50
52.75
52.25
52.72
52.72
1,600
Mar 9, 2026
52.50
52.75
52.50
52.75
52.75
200
Mar 6, 2026
52.00
52.75
52.00
52.75
52.75
800
Mar 5, 2026
52.75
52.75
52.50
52.75
52.75
800
Mar 4, 2026
52.50
52.75
52.50
52.75
52.75
300
Mar 3, 2026
52.50
52.75
52.00
52.75
52.75
3,400
Mar 2, 2026
52.50
52.75
52.50
52.75
52.75
600
Feb 27, 2026
52.50
52.75
52.00
52.50
52.50
2,700
Feb 26, 2026
52.75
52.75
52.15
52.74
52.74
2,800
Feb 25, 2026
52.75
52.75
52.00
52.75
52.75
1,600
Feb 24, 2026
52.00
52.75
52.00
52.14
52.14
2,000
Feb 23, 2026
52.00
52.00
52.00
52.00
52.00
300
Feb 20, 2026
52.00
52.00
52.00
52.00
52.00
-
Feb 19, 2026
51.45
52.00
51.45
52.00
52.00
400
Feb 18, 2026
51.46
51.46
51.46
51.46
51.46
-
Feb 17, 2026
49.00
51.46
49.00
51.46
51.46
2,800
Feb 13, 2026
50.50
50.75
50.00
50.75
50.75
2,600
Feb 12, 2026
50.75
50.75
50.02
50.28
50.28
700
Feb 11, 2026
50.00
50.73
50.00
50.73
50.73
11,100
Feb 10, 2026
50.01
50.74
50.01
50.74
50.74
300
Feb 9, 2026
50.00
50.01
50.00
50.00
50.00
900
Feb 6, 2026
50.37
50.75
50.00
50.01
50.01
1,400
Feb 5, 2026
50.03
50.38
50.00
50.00
50.00
2,700
Feb 4, 2026
50.00
51.46
49.71
50.00
50.00
17,100
Feb 3, 2026
49.00
50.00
49.00
50.00
50.00
1,600
Feb 2, 2026
48.91
48.91
48.91
48.91
48.91
200
Jan 30, 2026
48.66
48.66
48.66
48.66
48.66
300
Jan 29, 2026
48.66
48.66
48.66
48.66
48.66
-
Jan 28, 2026
48.66
48.66
48.66
48.66
48.66
-
Jan 27, 2026
48.66
48.66
48.66
48.66
48.66
-
Jan 26, 2026
48.00
48.66
48.00
48.66
48.66
2,300
Jan 23, 2026
48.70
48.70
48.70
48.70
48.70
-
Jan 22, 2026
47.90
48.91
47.90
48.70
48.70
2,500
Jan 21, 2026
47.58
47.87
47.02
47.87
47.87
4,100
Jan 20, 2026
47.50
47.50
47.50
47.50
47.50
200
Jan 16, 2026
46.85
47.89
46.85
47.87
47.87
5,100
Jan 15, 2026
47.54
47.54
47.54
47.54
47.54
-
Jan 14, 2026
47.54
47.54
47.54
47.54
47.54
-
Jan 13, 2026
47.40
47.74
47.00
47.54
47.54
3,700
Jan 12, 2026
47.50
47.50
47.50
47.50
47.50
-
Jan 9, 2026
47.00
47.50
47.00
47.50
47.50
1,900
Jan 8, 2026
47.49
47.49
47.49
47.49
47.49
-
Jan 7, 2026
47.25
47.49
47.25
47.49
47.49
200
Jan 6, 2026
47.00
47.00
47.00
47.00
47.00
-
Jan 5, 2026
47.25
47.60
47.00
47.00
47.00
3,700
Jan 2, 2026
47.25
47.25
47.25
47.25
47.25
100
Dec 31, 2025
47.50
47.50
47.50
47.50
47.50
-
Dec 30, 2025
47.50
47.50
47.50
47.50
47.50
-
Dec 29, 2025
47.50
47.50
47.50
47.50
47.50
-
Dec 26, 2025
47.50
47.50
47.50
47.50
47.50
-
Dec 24, 2025
47.50
47.50
47.50
47.50
47.50
-
Dec 23, 2025
47.50
47.50
47.50
47.50
47.50
-
Dec 22, 2025
47.50
47.50
47.50
47.50
47.50
-
Dec 19, 2025
47.50
47.50
47.50
47.50
47.50
-
Dec 18, 2025
46.00
47.50
46.00
47.50
47.50
1,500
Dec 17, 2025
47.50
47.50
47.50
47.50
47.50
-
Dec 16, 2025
46.80
47.50
46.80
47.50
47.50
2,100
Dec 15, 2025
47.41
47.41
47.41
47.41
47.41
-
Dec 12, 2025
47.41
47.41
47.41
47.41
47.41
-
Dec 11, 2025
47.00
47.41
47.00
47.41
47.41
500
Dec 10, 2025
46.25
46.56
46.25
46.56
46.56
24,500
Dec 9, 2025
46.50
46.50
46.50
46.50
46.50
-
Dec 8, 2025
45.75
46.50
45.50
46.50
46.50
1,900
Dec 5, 2025
46.34
46.34
46.34
46.34
46.34
-
Dec 4, 2025
46.33
46.34
46.33
46.34
46.34
400
Dec 3, 2025
45.75
45.75
45.75
45.75
45.75
-
Dec 2, 2025
45.75
45.75
45.75
45.75
45.75
-
Dec 1, 2025
1.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
45.75
45.75
45.75
45.75
45.75
200
Nov 28, 2025
46.45
46.45
46.45
46.45
45.40
-
Nov 26, 2025
46.45
46.45
46.45
46.45
45.40
-
Nov 25, 2025
46.45
46.45
46.45
46.45
45.40
-
Nov 24, 2025
46.45
46.45
46.45
46.45
45.40
-
Nov 21, 2025
46.45
46.45
46.45
46.45
45.40
100
Nov 20, 2025
46.50
46.75
46.00
46.00
44.96
48,400
Nov 19, 2025
46.45
46.45
46.45
46.45
45.40
-
Nov 18, 2025
46.45
46.45
46.45
46.45
45.40
-
Nov 17, 2025
46.45
46.45
46.45
46.45
45.40
-
Nov 14, 2025
45.80
46.45
45.80
46.45
45.40
500
Nov 13, 2025
46.50
46.50
46.50
46.50
45.45
-
Nov 12, 2025
46.50
46.50
46.50
46.50
45.45
-
Nov 11, 2025
46.00
46.50
45.90
46.50
45.45
20,700
Nov 10, 2025
45.55
46.50
45.55
46.50
45.45
700
Nov 7, 2025
45.75
46.50
45.50
46.50
45.45
1,300
