BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	41.70	41.70	41.61	41.61	41.61	-1.57%	921
Mar 11, 2026	42.38	42.38	42.16	42.27	42.27	-0.80%	1,335
Mar 10, 2026	42.64	43.01	42.61	42.61	42.61	1.33%	4,589
Mar 9, 2026	41.37	42.06	41.34	42.05	42.05	1.17%	9,766
Mar 6, 2026	41.40	41.67	41.34	41.56	41.56	0.13%	8,634
Mar 5, 2026	41.65	41.70	41.26	41.50	41.50	-1.14%	3,094
Mar 4, 2026	41.86	42.06	41.81	41.98	41.98	0.22%	28,909
Mar 3, 2026	41.82	41.89	41.28	41.89	41.89	-2.77%	4,152
Mar 2, 2026	42.61	43.10	42.61	43.08	43.08	-1.31%	2,823
Feb 27, 2026	43.58	43.75	43.55	43.65	43.65	-0.57%	25,939
Feb 26, 2026	43.81	43.90	43.55	43.90	43.90	-1.32%	5,216
Feb 25, 2026	44.56	44.56	44.19	44.49	44.49	0.10%	2,684
Feb 24, 2026	44.49	44.69	44.03	44.44	44.44	-0.34%	57,298
Feb 23, 2026	45.00	45.00	44.51	44.59	44.59	-0.71%	4,932
Feb 20, 2026	44.06	44.94	44.06	44.91	44.91	1.16%	9,953
Feb 19, 2026	44.44	44.46	44.25	44.39	44.39	-0.78%	6,177
Feb 18, 2026	44.84	44.92	44.74	44.74	44.74	0.44%	4,047
Feb 17, 2026	44.53	44.60	44.28	44.55	44.55	0.34%	4,181
Feb 13, 2026	44.25	44.46	44.20	44.40	44.40	-0.60%	4,505
Feb 12, 2026	45.18	45.19	44.54	44.67	44.66	-1.59%	12,325
Feb 11, 2026	45.16	45.43	45.11	45.39	45.39	-0.04%	7,150
Feb 10, 2026	45.27	45.51	45.18	45.41	45.40	0.21%	35,698
Feb 9, 2026	45.05	45.37	45.03	45.31	45.31	0.67%	10,142
Feb 6, 2026	44.72	45.01	44.59	45.01	45.01	1.71%	6,648
Feb 5, 2026	44.53	44.66	44.10	44.25	44.25	-0.56%	10,909
Feb 4, 2026	44.50	44.50	44.19	44.50	44.50	-0.78%	11,053
Feb 3, 2026	45.16	45.16	44.59	44.85	44.85	-0.64%	8,799
Feb 2, 2026	44.39	45.22	44.39	45.14	45.14	0.58%	11,717
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