BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	45.28	45.32	44.74	44.88	44.88	-1.89%	8,136
Jan 29, 2026	45.83	46.14	45.33	45.74	45.74	0.36%	19,314
Jan 28, 2026	45.66	45.72	45.41	45.58	45.58	0.51%	10,372
Jan 27, 2026	45.25	45.35	45.18	45.35	45.35	1.16%	11,547
Jan 26, 2026	44.64	44.94	44.62	44.83	44.83	0.04%	20,356
Jan 23, 2026	44.83	44.84	44.53	44.81	44.81	-0.06%	14,535
Jan 22, 2026	44.85	45.09	44.77	44.83	44.83	0.78%	9,791
Jan 21, 2026	44.47	44.49	44.45	44.49	44.49	1.07%	2,821
Jan 20, 2026	43.98	44.25	43.98	44.01	44.01	-1.34%	10,052
Jan 16, 2026	44.79	44.79	44.52	44.61	44.61	-1.25%	3,739
Jan 15, 2026	45.35	45.35	45.05	45.18	45.18	0.02%	3,826
Jan 14, 2026	45.00	45.20	44.99	45.17	45.17	0.15%	4,617
Jan 13, 2026	45.35	45.35	45.02	45.10	45.10	-1.09%	11,358
Jan 12, 2026	45.10	45.61	45.10	45.60	45.60	1.98%	6,692
Jan 9, 2026	44.43	44.76	44.43	44.72	44.72	-0.13%	11,693
Jan 8, 2026	44.39	44.80	44.39	44.78	44.78	-0.06%	2,940
Jan 7, 2026	44.75	44.95	44.75	44.80	44.80	-0.67%	7,692
Jan 6, 2026	45.36	45.44	45.04	45.10	45.10	-0.15%	8,259
Jan 5, 2026	44.81	45.17	44.60	45.17	45.17	0.51%	16,462
Jan 2, 2026	44.60	44.97	44.60	44.94	44.94	2.58%	14,046
Dec 31, 2025	43.72	43.81	43.67	43.81	43.81	-0.25%	3,192
Dec 30, 2025	43.87	43.92	43.87	43.92	43.92	0.55%	832
Dec 29, 2025	43.54	43.68	43.54	43.68	43.68	-1.32%	2,699
Dec 26, 2025	44.05	44.27	44.05	44.27	44.27	0.80%	13,891
Dec 24, 2025	43.98	43.98	43.89	43.92	43.92	-0.15%	7,920
Dec 23, 2025	43.81	44.12	43.81	43.98	43.98	-0.13%	14,780
Dec 22, 2025	43.92	44.14	43.80	44.04	44.04	0.08%	2,793
Dec 19, 2025	43.93	44.22	43.93	44.00	44.00	1.18%	7,005
Dec 18, 2025	43.45	43.64	43.45	43.49	43.49	0.79%	7,657
Dec 17, 2025	43.48	43.52	43.15	43.15	43.15	-0.30%	47,243
Dec 16, 2025	43.07	43.28	43.06	43.28	43.28	-1.46%	140,677
Dec 15, 2025	43.98	43.99	43.91	43.92	43.44	-0.31%	3,503
Dec 12, 2025	44.35	44.35	43.94	44.06	43.57	-0.22%	3,718
Dec 11, 2025	44.14	44.23	43.89	44.16	43.67	-0.11%	2,775
Dec 10, 2025	44.10	44.24	43.99	44.21	43.72	0.37%	3,045
Dec 9, 2025	43.85	44.06	43.85	44.05	43.56	-0.46%	10,880
Dec 8, 2025	44.41	44.41	44.19	44.25	43.76	-1.00%	2,321
Dec 5, 2025	44.69	45.11	44.69	44.70	44.21	-0.11%	3,395
Dec 4, 2025	44.59	44.91	44.59	44.75	44.26	0.67%	5,653
Dec 3, 2025	44.60	44.60	44.37	44.45	43.96	-0.67%	3,737
Dec 2, 2025	44.60	44.76	44.60	44.76	44.26	-0.17%	22,051
Dec 1, 2025	44.86	44.92	44.83	44.83	44.34	0.07%	2,956
Nov 28, 2025	44.77	44.80	44.77	44.80	44.31	0.37%	487
Nov 26, 2025	44.58	44.72	44.49	44.64	44.15	0.33%	3,161
Nov 25, 2025	44.55	44.55	44.33	44.49	44.00	0.36%	5,006
Nov 24, 2025	44.12	44.33	44.12	44.33	43.84	0.86%	5,506
Nov 21, 2025	43.68	44.00	43.68	43.95	43.47	-0.18%	2,319
Nov 20, 2025	44.62	44.83	44.03	44.03	43.55	-1.01%	4,233
Nov 19, 2025	44.81	44.81	44.42	44.48	43.99	-0.47%	18,224
Nov 18, 2025	44.54	44.85	44.53	44.69	44.20	-0.38%	18,659