BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	38.77	38.87	38.66	38.87	38.87	-0.23%	4,167
Oct 30, 2024	38.79	38.96	38.79	38.96	38.96	-0.97%	800
Oct 29, 2024	39.60	39.60	39.34	39.34	39.34	-0.61%	1,745
Oct 28, 2024	39.17	39.63	39.17	39.58	39.58	1.41%	3,500
Oct 25, 2024	39.17	39.27	39.03	39.03	39.03	-0.41%	3,321
Oct 24, 2024	39.01	39.19	39.00	39.19	39.19	-0.33%	2,000
Oct 23, 2024	39.55	39.61	39.19	39.32	39.32	-0.48%	5,200
Oct 22, 2024	39.33	39.56	39.33	39.51	39.51	0.41%	2,860
Oct 21, 2024	39.30	39.35	39.30	39.35	39.35	-1.01%	1,100
Oct 18, 2024	39.88	39.88	39.69	39.75	39.75	2.40%	3,122
Oct 17, 2024	38.95	38.95	38.67	38.82	38.82	-2.07%	15,900
Oct 16, 2024	39.50	39.72	39.50	39.64	39.64	1.12%	21,745
Oct 15, 2024	39.90	39.90	39.15	39.20	39.20	-3.28%	8,000
Oct 14, 2024	40.53	40.74	40.40	40.53	40.53	-0.73%	3,116
Oct 11, 2024	40.43	40.88	40.43	40.83	40.83	0.57%	325
Oct 10, 2024	40.70	40.80	40.43	40.60	40.60	0.02%	8,000
Oct 9, 2024	40.51	40.73	40.51	40.59	40.59	-1.43%	3,300
Oct 8, 2024	41.22	41.43	40.82	41.18	41.18	-5.53%	10,400
Oct 7, 2024	43.03	43.59	43.03	43.59	43.59	1.94%	5,514
Oct 4, 2024	42.68	42.92	42.53	42.76	42.76	1.59%	5,400
Oct 3, 2024	42.19	42.19	42.09	42.09	42.09	-1.57%	814
Oct 2, 2024	42.50	42.84	42.37	42.76	42.76	3.66%	10,804
Oct 1, 2024	40.83	41.27	40.83	41.25	41.25	1.98%	1,142
Sep 30, 2024	41.03	41.10	40.37	40.45	40.45	-0.44%	4,810
Sep 27, 2024	40.74	40.75	40.52	40.63	40.63	1.02%	4,300
Sep 26, 2024	40.24	40.52	40.03	40.22	40.22	4.33%	10,000
Sep 25, 2024	38.56	38.69	38.43	38.55	38.55	-1.28%	2,900
Sep 24, 2024	38.48	39.10	38.46	39.05	39.05	4.52%	7,500
Sep 23, 2024	37.24	37.40	37.24	37.36	37.36	1.00%	1,500
Sep 20, 2024	37.15	37.15	36.98	36.99	36.99	0.19%	2,041
Sep 19, 2024	36.79	36.95	36.79	36.92	36.92	1.90%	1,800
Sep 18, 2024	36.42	36.47	36.15	36.23	36.23	-0.49%	2,800
Sep 17, 2024	36.43	36.48	36.41	36.41	36.41	0.47%	1,100
Sep 16, 2024	36.29	36.30	36.21	36.24	36.24	0.39%	1,703
Sep 13, 2024	36.05	36.10	36.03	36.10	36.10	0.33%	909
Sep 12, 2024	35.81	35.98	35.81	35.98	35.98	0.56%	1,100
Sep 11, 2024	35.60	35.79	35.40	35.78	35.78	0.34%	9,442
Sep 10, 2024	35.50	35.66	35.50	35.66	35.66	-0.20%	249
Sep 9, 2024	35.58	35.80	35.58	35.73	35.73	0.37%	1,200
Sep 6, 2024	35.75	35.76	35.56	35.60	35.60	-1.25%	847
Sep 5, 2024	36.08	36.08	35.99	36.05	36.05	-0.28%	1,217
Sep 4, 2024	36.19	36.26	36.15	36.15	36.15	0.11%	449
Sep 3, 2024	36.11	36.11	36.11	36.11	36.11	-1.01%	300
Aug 30, 2024	36.44	36.48	36.36	36.48	36.48	0.77%	2,400
Aug 29, 2024	36.20	36.28	36.20	36.20	36.20	0.17%	7,416
Aug 28, 2024	36.23	36.23	36.14	36.14	36.14	-0.90%	719
Aug 27, 2024	36.45	36.53	36.45	36.47	36.47	0.14%	1,300
Aug 26, 2024	36.35	36.46	36.35	36.42	36.42	-0.65%	2,641
Aug 23, 2024	36.49	36.66	36.49	36.66	36.66	0.85%	2,000
Aug 22, 2024	36.48	36.48	36.32	36.35	36.35	-0.85%	922
Aug 21, 2024	36.55	36.66	36.55	36.66	36.66	0.94%	4,300
Aug 20, 2024	36.53	36.53	36.32	36.32	36.32	-1.30%	2,949
Aug 19, 2024	36.53	36.83	36.53	36.80	36.80	0.88%	6,829
Aug 16, 2024	36.28	36.52	36.28	36.48	36.48	1.16%	1,817
Aug 15, 2024	35.79	36.11	35.79	36.06	36.06	1.21%	5,000
Aug 14, 2024	35.82	35.82	35.46	35.63	35.63	-1.14%	3,434
Aug 13, 2024	35.85	36.04	35.85	36.04	36.04	0.36%	3,302
Aug 12, 2024	35.70	35.97	35.70	35.91	35.91	0.56%	7,200
Aug 9, 2024	35.55	35.72	35.55	35.71	35.71	0.11%	5,431
Aug 8, 2024	35.34	35.72	35.34	35.67	35.67	1.54%	2,411
Aug 7, 2024	35.40	35.42	35.13	35.13	35.13	0.43%	3,300
Aug 6, 2024	34.56	35.01	34.56	34.98	34.98	0.32%	4,144
Aug 5, 2024	34.71	34.89	34.71	34.87	34.87	-1.39%	1,222
Aug 2, 2024	35.23	35.36	35.23	35.36	35.36	-0.70%	800
Aug 1, 2024	35.87	35.94	35.61	35.61	35.61	-1.14%	1,800
Jul 31, 2024	35.91	36.12	35.91	36.02	36.02	1.44%	5,920
Jul 30, 2024	35.47	35.53	35.44	35.51	35.51	-0.53%	5,936
Jul 29, 2024	35.62	35.71	35.50	35.70	35.70	-0.08%	44,132
Jul 26, 2024	35.52	35.78	35.52	35.73	35.73	1.22%	6,100
Jul 25, 2024	35.33	35.42	35.30	35.30	35.30	-0.40%	114,926
Jul 24, 2024	35.55	35.55	35.43	35.44	35.44	-1.12%	700
Jul 23, 2024	35.84	35.84	35.80	35.84	35.84	-1.46%	1,415
Jul 22, 2024	36.44	36.44	36.37	36.37	36.37	1.11%	4,600
Jul 19, 2024	36.10	36.10	35.95	35.97	35.97	-0.80%	480
Jul 18, 2024	36.52	36.66	36.25	36.26	36.26	-0.79%	6,898
Jul 17, 2024	36.56	36.56	36.52	36.55	36.55	-0.87%	1,877
Jul 16, 2024	36.65	36.87	36.65	36.87	36.87	0.19%	3,781
Jul 15, 2024	36.94	36.94	36.80	36.80	36.80	-0.92%	1,850
Jul 12, 2024	37.23	37.23	37.14	37.14	37.14	0.73%	1,996
Jul 11, 2024	36.85	37.00	36.84	36.87	36.87	1.01%	3,938
Jul 10, 2024	36.47	36.50	36.45	36.50	36.50	-0.25%	2,224
Jul 9, 2024	36.31	36.64	36.31	36.59	36.59	0.80%	2,798
Jul 8, 2024	36.24	36.30	36.24	36.30	36.30	-0.55%	2,103
Jul 5, 2024	36.40	36.54	36.28	36.50	36.50	-0.22%	6,026
Jul 3, 2024	36.35	36.59	36.35	36.58	36.58	1.11%	1,099
Jul 2, 2024	36.05	36.18	36.03	36.18	36.18	0.36%	2,455
Jul 1, 2024	36.08	36.11	36.00	36.05	36.05	0.47%	3,131
Jun 28, 2024	35.93	35.96	35.79	35.88	35.88	0.17%	3,944
Jun 27, 2024	35.83	35.83	35.82	35.82	35.82	-0.61%	1,603
Jun 26, 2024	36.06	36.06	36.04	36.04	36.04	0.11%	972
Jun 25, 2024	35.99	36.00	35.98	36.00	36.00	-0.61%	1,284
Jun 24, 2024	36.15	36.27	36.15	36.22	36.22	0.72%	2,350
Jun 21, 2024	35.99	35.99	35.86	35.96	35.96	-0.61%	918
Jun 20, 2024	36.27	36.27	36.07	36.18	36.18	-0.11%	11,796
Jun 18, 2024	36.12	36.23	36.12	36.22	36.22	0.25%	3,603
Jun 17, 2024	36.06	36.23	36.01	36.13	36.13	0.25%	4,632
Jun 14, 2024	35.96	36.14	35.96	36.04	36.04	0.03%	3,405
Jun 13, 2024	36.14	36.14	36.01	36.03	36.03	0.17%	2,296
Jun 12, 2024	36.20	36.20	35.97	35.97	35.97	0.17%	5,793
Jun 11, 2024	36.05	36.05	35.84	35.91	35.91	-0.88%	1,091