BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.71	36.99	36.71	36.90	36.90	0.16%	3,515
Dec 19, 2024	36.94	36.95	36.84	36.84	36.84	0.93%	4,137
Dec 18, 2024	37.09	37.27	36.46	36.50	36.50	-2.33%	7,976
Dec 17, 2024	37.09	37.37	37.09	37.37	37.37	-1.19%	2,166
Dec 16, 2024	37.99	38.09	37.82	37.82	37.12	-1.31%	19,619
Dec 13, 2024	38.41	38.41	38.30	38.32	37.61	-0.61%	1,188
Dec 12, 2024	38.51	38.57	38.48	38.56	37.85	-0.41%	4,456
Dec 11, 2024	38.60	38.72	38.48	38.72	38.00	-0.15%	7,015
Dec 10, 2024	38.75	38.84	38.72	38.77	38.06	-2.28%	3,740
Dec 9, 2024	39.50	39.97	39.50	39.68	38.95	3.93%	4,850
Dec 6, 2024	38.30	38.30	38.15	38.18	37.47	0.19%	1,816
Dec 5, 2024	37.94	38.14	37.94	38.11	37.40	0.98%	3,079
Dec 4, 2024	37.83	37.84	37.70	37.74	37.04	-0.44%	6,384
Dec 3, 2024	37.80	37.95	37.80	37.91	37.20	0.59%	5,732
Dec 2, 2024	37.67	37.72	37.50	37.68	36.99	-0.07%	7,699
Nov 29, 2024	37.31	37.73	37.31	37.71	37.01	-0.30%	2,112
Nov 27, 2024	37.88	37.88	37.74	37.83	37.13	1.05%	2,245
Nov 26, 2024	37.41	37.48	37.34	37.43	36.74	-0.31%	7,581
Nov 25, 2024	37.45	37.55	37.39	37.55	36.85	0.73%	3,447
Nov 22, 2024	37.25	37.28	37.24	37.28	36.59	-0.46%	7,492
Nov 21, 2024	37.43	37.45	37.43	37.45	36.75	-0.86%	1,559
Nov 20, 2024	37.72	37.77	37.72	37.77	37.07	0.09%	1,450
Nov 19, 2024	37.49	37.75	37.49	37.74	37.04	-0.32%	2,399
Nov 18, 2024	37.61	37.88	37.61	37.86	37.16	0.95%	6,149
Nov 15, 2024	37.50	37.50	37.43	37.50	36.81	-0.18%	1,416
Nov 14, 2024	37.67	37.74	37.54	37.57	36.87	-0.37%	5,943
Nov 13, 2024	37.86	37.98	37.70	37.71	37.01	-0.50%	2,856
Nov 12, 2024	38.11	38.17	37.80	37.90	37.20	-2.27%	13,155
Nov 11, 2024	38.79	38.90	38.78	38.78	38.06	0.03%	2,930
Nov 8, 2024	38.96	38.96	38.77	38.77	38.05	-3.55%	827
Nov 7, 2024	39.96	40.20	39.96	40.20	39.45	2.39%	1,386
Nov 6, 2024	39.12	39.37	38.89	39.26	38.53	-0.79%	6,283
Nov 5, 2024	39.40	39.58	39.40	39.57	38.84	1.83%	1,459
Nov 4, 2024	38.92	39.13	38.86	38.86	38.14	0.23%	2,875
Nov 1, 2024	39.07	39.11	38.75	38.77	38.05	-0.11%	7,325
Oct 31, 2024	38.77	38.87	38.66	38.81	38.09	-0.38%	4,167
Oct 30, 2024	38.79	38.96	38.79	38.96	38.24	-0.97%	792
Oct 29, 2024	39.60	39.60	39.34	39.34	38.62	-0.61%	1,745
Oct 28, 2024	39.17	39.63	39.17	39.59	38.85	1.42%	3,485
Oct 25, 2024	39.17	39.27	39.03	39.03	38.31	-0.41%	3,321
Oct 24, 2024	39.01	39.19	39.00	39.19	38.47	-0.34%	1,974
Oct 23, 2024	39.55	39.61	39.19	39.32	38.60	-0.46%	5,195
Oct 22, 2024	39.33	39.56	39.33	39.51	38.78	0.41%	2,860
Oct 21, 2024	39.30	39.35	39.30	39.35	38.62	-1.02%	1,086
Oct 18, 2024	39.88	39.88	39.69	39.75	39.02	2.40%	3,122
Oct 17, 2024	38.95	38.95	38.67	38.82	38.10	-2.07%	15,870
Oct 16, 2024	39.50	39.72	39.50	39.64	38.91	1.12%	21,745
Oct 15, 2024	39.90	39.90	39.15	39.20	38.48	-3.26%	7,995
Oct 14, 2024	40.53	40.74	40.40	40.53	39.78	-0.75%	3,116
Oct 11, 2024	40.43	40.88	40.43	40.83	40.08	0.57%	325
Oct 10, 2024	40.70	40.80	40.43	40.60	39.85	0.02%	7,978
Oct 9, 2024	40.51	40.73	40.51	40.59	39.84	-1.43%	3,254
Oct 8, 2024	41.22	41.43	40.82	41.18	40.42	-5.53%	10,388
Oct 7, 2024	43.03	43.59	43.03	43.59	42.78	1.94%	5,514
Oct 4, 2024	42.68	42.92	42.53	42.76	41.97	1.59%	5,395
Oct 3, 2024	42.19	42.19	42.09	42.09	41.31	-1.57%	814
Oct 2, 2024	42.50	42.84	42.37	42.76	41.97	3.66%	10,804
Oct 1, 2024	40.83	41.27	40.83	41.26	40.49	1.98%	1,142
Sep 30, 2024	41.03	41.10	40.37	40.45	39.71	-0.42%	4,810
Sep 27, 2024	40.74	40.75	40.52	40.63	39.87	1.01%	4,272
Sep 26, 2024	40.24	40.52	40.03	40.22	39.48	4.33%	9,951
Sep 25, 2024	38.56	38.69	38.43	38.55	37.84	-1.28%	2,887
Sep 24, 2024	38.48	39.10	38.47	39.05	38.33	4.52%	7,482
Sep 23, 2024	37.24	37.40	37.24	37.36	36.67	0.99%	1,493
Sep 20, 2024	37.15	37.15	36.98	37.00	36.31	0.21%	2,041
Sep 19, 2024	36.79	36.95	36.79	36.92	36.23	1.90%	1,774
Sep 18, 2024	36.42	36.47	36.15	36.23	35.56	-0.49%	2,798
Sep 17, 2024	36.43	36.48	36.41	36.41	35.73	0.46%	1,092
Sep 16, 2024	36.29	36.30	36.21	36.24	35.57	0.39%	1,703
Sep 13, 2024	36.05	36.10	36.03	36.10	35.43	0.33%	909
Sep 12, 2024	35.81	35.98	35.81	35.98	35.32	0.56%	1,055
Sep 11, 2024	35.60	35.79	35.40	35.78	35.12	0.35%	9,442
Sep 10, 2024	35.50	35.66	35.50	35.66	35.00	-0.21%	249
Sep 9, 2024	35.58	35.80	35.58	35.73	35.07	0.38%	1,185
Sep 6, 2024	35.75	35.76	35.56	35.60	34.94	-1.25%	847
Sep 5, 2024	36.08	36.08	35.99	36.05	35.38	-0.28%	1,217
Sep 4, 2024	36.19	36.26	36.15	36.15	35.48	0.10%	449
Sep 3, 2024	36.11	36.11	36.11	36.11	35.45	-1.01%	253
Aug 30, 2024	36.44	36.48	36.36	36.48	35.81	0.78%	2,381
Aug 29, 2024	36.20	36.28	36.20	36.20	35.53	0.15%	7,416
Aug 28, 2024	36.23	36.23	36.14	36.14	35.48	-0.89%	719
Aug 27, 2024	36.45	36.53	36.45	36.47	35.79	0.13%	1,268
Aug 26, 2024	36.35	36.46	36.35	36.42	35.74	-0.65%	2,641
Aug 23, 2024	36.49	36.66	36.49	36.66	35.98	0.84%	1,973
Aug 22, 2024	36.48	36.48	36.32	36.35	35.68	-0.83%	922
Aug 21, 2024	36.55	36.66	36.55	36.66	35.98	0.93%	4,293
Aug 20, 2024	36.53	36.53	36.32	36.32	35.65	-1.31%	2,949
Aug 19, 2024	36.53	36.83	36.53	36.80	36.12	0.88%	6,829
Aug 16, 2024	36.28	36.52	36.28	36.48	35.81	1.16%	1,817
Aug 15, 2024	35.79	36.11	35.79	36.06	35.40	1.21%	4,960
Aug 14, 2024	35.82	35.82	35.46	35.63	34.97	-1.13%	3,434
Aug 13, 2024	35.85	36.04	35.85	36.04	35.37	0.35%	3,302
Aug 12, 2024	35.70	35.97	35.70	35.91	35.25	0.57%	7,179
Aug 9, 2024	35.55	35.72	35.55	35.71	35.05	0.11%	5,431
Aug 8, 2024	35.34	35.72	35.34	35.67	35.01	1.51%	2,411
Aug 7, 2024	35.40	35.42	35.14	35.14	34.49	0.43%	3,272
Aug 6, 2024	34.56	35.01	34.56	34.98	34.34	0.33%	4,144
Aug 5, 2024	34.71	34.89	34.71	34.87	34.22	-1.38%	1,222
Aug 2, 2024	35.23	35.36	35.23	35.36	34.70	-0.72%	800
Aug 1, 2024	35.87	35.94	35.61	35.61	34.95	-1.14%	1,789