BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	45.75	45.95	45.67	45.86	45.86	0.44%	9,571
Oct 3, 2025	45.57	45.78	45.57	45.65	45.65	-0.29%	3,997
Oct 2, 2025	46.00	46.03	45.79	45.79	45.79	0.54%	4,189
Oct 1, 2025	45.48	45.60	45.47	45.54	45.54	0.69%	5,918
Sep 30, 2025	45.27	45.27	45.13	45.23	45.23	0.16%	2,741
Sep 29, 2025	45.17	45.20	45.13	45.16	45.16	1.09%	3,497
Sep 26, 2025	44.52	44.70	44.50	44.67	44.67	-0.53%	4,266
Sep 25, 2025	44.88	45.00	44.76	44.91	44.91	0.08%	1,756
Sep 24, 2025	44.90	45.18	44.87	44.87	44.87	0.47%	28,357
Sep 23, 2025	44.89	44.91	44.64	44.66	44.66	-0.88%	4,197
Sep 22, 2025	44.99	45.09	44.97	45.05	45.05	-0.39%	5,703
Sep 19, 2025	45.47	45.47	45.20	45.23	45.23	-0.20%	4,038
Sep 18, 2025	45.31	45.39	45.21	45.32	45.32	-1.00%	2,514
Sep 17, 2025	45.64	45.83	45.64	45.78	45.78	1.00%	2,086
Sep 16, 2025	44.98	45.34	44.98	45.33	45.33	0.85%	4,461
Sep 15, 2025	45.05	45.06	44.90	44.95	44.95	0.56%	6,496
Sep 12, 2025	44.79	44.80	44.62	44.70	44.70	-0.22%	5,987
Sep 11, 2025	44.52	44.83	44.46	44.80	44.80	1.64%	6,148
Sep 10, 2025	44.12	44.15	44.08	44.08	44.08	0.04%	1,365
Sep 9, 2025	43.90	44.09	43.90	44.06	44.06	0.70%	9,968
Sep 8, 2025	43.67	43.75	43.62	43.75	43.75	0.91%	5,047
Sep 5, 2025	43.34	43.42	43.21	43.36	43.36	1.32%	6,843
Sep 4, 2025	42.74	42.81	42.72	42.79	42.79	-1.21%	3,220
Sep 3, 2025	43.32	43.36	43.24	43.31	43.31	-0.28%	1,621
Sep 2, 2025	43.26	43.44	43.02	43.43	43.43	0.69%	9,709
Aug 29, 2025	43.07	43.16	42.92	43.14	43.14	0.47%	6,489
Aug 28, 2025	42.86	42.94	42.86	42.94	42.94	0.33%	7,935
Aug 27, 2025	42.54	42.81	42.54	42.80	42.80	-1.14%	4,759
Aug 26, 2025	43.46	43.46	43.29	43.29	43.29	-0.37%	5,449
Aug 25, 2025	43.59	43.71	43.44	43.45	43.45	-0.09%	5,101
Aug 22, 2025	43.25	43.51	43.01	43.49	43.49	1.64%	11,647
Aug 21, 2025	42.65	42.84	42.65	42.79	42.79	-	3,987
Aug 20, 2025	42.73	42.90	42.67	42.79	42.79	0.45%	2,034
Aug 19, 2025	42.87	42.89	42.60	42.60	42.60	-0.60%	860
Aug 18, 2025	42.86	42.86	42.79	42.86	42.86	1.03%	5,808
Aug 15, 2025	42.32	42.53	42.32	42.42	42.42	0.73%	8,352
Aug 14, 2025	42.30	42.31	42.11	42.11	42.11	-1.61%	9,763
Aug 13, 2025	42.58	42.85	42.58	42.81	42.81	1.81%	2,732
Aug 12, 2025	41.73	42.04	41.73	42.04	42.04	1.28%	12,833
Aug 11, 2025	41.57	41.63	41.44	41.51	41.51	-0.33%	8,845
Aug 8, 2025	41.65	41.66	41.56	41.65	41.65	-0.35%	963
Aug 7, 2025	41.88	41.88	41.77	41.79	41.79	0.20%	1,731
Aug 6, 2025	41.60	41.72	41.52	41.71	41.71	0.39%	10,791
Aug 5, 2025	41.51	41.70	41.51	41.55	41.55	0.48%	7,783
Aug 4, 2025	41.43	41.50	41.28	41.35	41.35	0.99%	3,125
Aug 1, 2025	41.07	41.07	40.85	40.94	40.94	-0.94%	12,718
Jul 31, 2025	41.37	41.51	41.33	41.33	41.33	-0.54%	1,733
Jul 30, 2025	41.73	41.84	41.56	41.56	41.56	-1.08%	3,711
Jul 29, 2025	42.21	42.23	42.01	42.01	42.01	0.19%	6,872
Jul 28, 2025	42.14	42.20	41.83	41.93	41.93	-0.87%	33,348