BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	40.35	40.40	40.04	40.10	40.10	-1.66%	12,334
Mar 27, 2025	40.50	40.85	40.50	40.78	40.78	1.19%	11,526
Mar 26, 2025	40.45	40.48	40.26	40.30	40.30	-0.33%	4,509
Mar 25, 2025	40.56	40.72	40.43	40.43	40.43	-0.68%	21,450
Mar 24, 2025	40.89	40.89	40.67	40.71	40.71	0.67%	11,998
Mar 21, 2025	40.50	40.67	40.41	40.44	40.44	-1.05%	80,705
Mar 20, 2025	40.88	41.04	40.73	40.87	40.87	-1.65%	17,571
Mar 19, 2025	41.67	41.67	41.37	41.56	41.56	0.50%	9,929
Mar 18, 2025	41.49	41.49	41.29	41.35	41.35	0.12%	14,275
Mar 17, 2025	40.60	41.42	40.60	41.30	41.30	1.68%	18,738
Mar 14, 2025	40.45	40.62	40.34	40.62	40.62	2.34%	34,724
Mar 13, 2025	39.49	39.83	39.49	39.69	39.69	0.16%	8,936
Mar 12, 2025	39.73	39.73	39.36	39.63	39.63	-0.37%	36,790
Mar 11, 2025	40.78	40.78	39.48	39.78	39.78	1.52%	19,947
Mar 10, 2025	39.74	39.74	39.00	39.18	39.18	-2.37%	64,169
Mar 7, 2025	40.24	40.38	39.92	40.13	40.13	0.55%	248,005
Mar 6, 2025	40.28	40.28	39.85	39.91	39.91	-	32,781
Mar 5, 2025	39.50	39.91	39.50	39.91	39.91	3.98%	1,614
Mar 4, 2025	38.18	38.63	38.18	38.38	38.38	0.53%	2,195
Mar 3, 2025	38.61	38.61	38.03	38.18	38.18	-0.69%	5,581
Feb 28, 2025	38.36	38.44	38.27	38.44	38.44	-2.07%	4,397
Feb 27, 2025	39.44	39.58	39.19	39.26	39.26	-0.89%	3,939
Feb 26, 2025	39.75	39.93	39.60	39.61	39.61	1.11%	7,183
Feb 25, 2025	39.05	39.21	39.05	39.17	39.17	0.69%	36,162
Feb 24, 2025	39.50	39.50	38.90	38.91	38.91	-2.55%	7,580
Feb 21, 2025	40.12	40.22	39.84	39.92	39.92	0.22%	7,356
Feb 20, 2025	39.76	40.17	39.58	39.84	39.84	1.35%	3,373
Feb 19, 2025	39.41	39.41	39.24	39.30	39.30	-0.30%	4,680
Feb 18, 2025	39.49	39.53	39.31	39.42	39.42	0.33%	10,195
Feb 14, 2025	39.27	39.29	39.06	39.29	39.29	1.79%	6,544
Feb 13, 2025	38.06	38.63	38.06	38.60	38.60	0.18%	6,296
Feb 12, 2025	38.22	38.60	38.15	38.53	38.53	1.09%	4,850
Feb 11, 2025	38.05	38.18	38.05	38.12	38.12	-0.60%	3,089
Feb 10, 2025	38.07	38.56	37.97	38.35	38.35	1.85%	58,462
Feb 7, 2025	38.10	38.10	37.62	37.65	37.65	0.43%	3,993
Feb 6, 2025	37.47	37.50	37.37	37.49	37.49	0.54%	14,981
Feb 5, 2025	37.29	37.33	37.22	37.29	37.29	-0.91%	2,347
Feb 4, 2025	37.42	37.72	37.42	37.63	37.63	1.89%	5,289
Feb 3, 2025	36.66	37.07	36.66	36.94	36.94	-0.51%	2,830
Jan 31, 2025	37.55	37.57	37.07	37.13	37.13	-1.24%	1,738
Jan 30, 2025	37.17	37.59	37.17	37.59	37.59	1.84%	708
Jan 29, 2025	37.17	37.17	36.89	36.91	36.91	0.17%	3,948
Jan 28, 2025	36.48	36.85	36.42	36.85	36.85	0.74%	2,030
Jan 27, 2025	36.65	36.69	36.38	36.58	36.58	0.04%	3,670
Jan 24, 2025	36.41	36.56	36.41	36.56	36.56	1.06%	14,236
Jan 23, 2025	36.12	36.28	36.08	36.18	36.18	-0.17%	6,230
Jan 22, 2025	36.05	36.24	35.96	36.24	36.24	0.19%	43,323
Jan 21, 2025	36.16	36.24	36.00	36.17	36.17	0.30%	7,618
Jan 17, 2025	35.88	36.26	35.88	36.06	36.06	1.12%	4,139
Jan 16, 2025	35.72	35.72	35.57	35.66	35.66	-0.14%	3,576