BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 25, 2025	42.27	42.30	42.20	42.30	42.30	-0.55%	2,601
Jul 24, 2025	42.62	42.62	42.52	42.53	42.53	-0.55%	2,918
Jul 23, 2025	42.58	42.83	42.58	42.77	42.77	0.88%	7,244
Jul 22, 2025	42.22	42.45	42.22	42.39	42.39	0.63%	1,909
Jul 21, 2025	42.04	42.27	42.04	42.13	42.13	0.63%	5,155
Jul 18, 2025	42.00	42.16	41.85	41.86	41.86	0.10%	5,664
Jul 17, 2025	41.50	41.82	41.50	41.82	41.82	0.19%	29,779
Jul 16, 2025	41.60	41.83	41.60	41.74	41.74	-0.27%	5,756
Jul 15, 2025	41.67	41.86	41.58	41.86	41.86	1.34%	3,258
Jul 14, 2025	41.30	41.40	41.26	41.30	41.30	0.26%	2,159
Jul 11, 2025	41.23	41.26	41.04	41.19	41.19	-0.26%	5,070
Jul 10, 2025	41.19	41.31	41.11	41.30	41.30	0.16%	8,582
Jul 9, 2025	41.37	41.37	41.13	41.23	41.23	-0.59%	8,827
Jul 8, 2025	41.50	41.56	41.43	41.48	41.48	0.69%	5,234
Jul 7, 2025	41.27	41.39	41.14	41.19	41.19	-0.56%	11,286
Jul 3, 2025	41.37	41.52	41.37	41.43	41.43	0.06%	3,237
Jul 2, 2025	41.30	41.40	41.30	41.40	41.40	-0.35%	3,062
Jul 1, 2025	41.56	41.60	41.46	41.55	41.55	0.21%	6,537
Jun 30, 2025	41.32	41.46	41.28	41.46	41.46	0.01%	3,544
Jun 27, 2025	41.37	41.53	41.37	41.45	41.45	-0.16%	3,249
Jun 26, 2025	41.47	41.58	41.47	41.52	41.52	0.57%	3,213