BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.72	37.77	37.72	37.77	37.77	0.09%	1,450
Nov 19, 2024	37.49	37.75	37.49	37.74	37.74	-0.32%	2,399
Nov 18, 2024	37.61	37.88	37.61	37.86	37.86	0.95%	6,149
Nov 15, 2024	37.50	37.50	37.43	37.50	37.50	-0.18%	1,416
Nov 14, 2024	37.67	37.74	37.54	37.57	37.57	-0.37%	5,943
Nov 13, 2024	37.86	37.98	37.70	37.71	37.71	-0.50%	2,856
Nov 12, 2024	38.11	38.17	37.80	37.90	37.90	-2.27%	13,155
Nov 11, 2024	38.79	38.90	38.78	38.78	38.78	0.03%	2,930
Nov 8, 2024	38.96	38.96	38.77	38.77	38.77	-3.55%	827
Nov 7, 2024	39.96	40.20	39.96	40.20	40.20	2.39%	1,386
Nov 6, 2024	39.12	39.37	38.89	39.26	39.26	-0.79%	6,283
Nov 5, 2024	39.40	39.58	39.40	39.57	39.57	1.83%	1,459
Nov 4, 2024	38.92	39.13	38.86	38.86	38.86	0.23%	2,875
Nov 1, 2024	39.07	39.11	38.75	38.77	38.77	-0.11%	7,325
Oct 31, 2024	38.77	38.87	38.66	38.81	38.81	-0.38%	4,167
Oct 30, 2024	38.79	38.96	38.79	38.96	38.96	-0.97%	792
Oct 29, 2024	39.60	39.60	39.34	39.34	39.34	-0.61%	1,745
Oct 28, 2024	39.17	39.63	39.17	39.59	39.59	1.42%	3,485
Oct 25, 2024	39.17	39.27	39.03	39.03	39.03	-0.41%	3,321
Oct 24, 2024	39.01	39.19	39.00	39.19	39.19	-0.34%	1,974
Oct 23, 2024	39.55	39.61	39.19	39.32	39.32	-0.46%	5,195
Oct 22, 2024	39.33	39.56	39.33	39.51	39.51	0.41%	2,860
Oct 21, 2024	39.30	39.35	39.30	39.35	39.35	-1.02%	1,086
Oct 18, 2024	39.88	39.88	39.69	39.75	39.75	2.40%	3,122
Oct 17, 2024	38.95	38.95	38.67	38.82	38.82	-2.07%	15,870
Oct 16, 2024	39.50	39.72	39.50	39.64	39.64	1.12%	21,745
Oct 15, 2024	39.90	39.90	39.15	39.20	39.20	-3.26%	7,995
Oct 14, 2024	40.53	40.74	40.40	40.53	40.53	-0.75%	3,116
Oct 11, 2024	40.43	40.88	40.43	40.83	40.83	0.57%	325
Oct 10, 2024	40.70	40.80	40.43	40.60	40.60	0.02%	7,978
Oct 9, 2024	40.51	40.73	40.51	40.59	40.59	-1.43%	3,254
Oct 8, 2024	41.22	41.43	40.82	41.18	41.18	-5.53%	10,388
Oct 7, 2024	43.03	43.59	43.03	43.59	43.59	1.94%	5,514
Oct 4, 2024	42.68	42.92	42.53	42.76	42.76	1.59%	5,395
Oct 3, 2024	42.19	42.19	42.09	42.09	42.09	-1.57%	814
Oct 2, 2024	42.50	42.84	42.37	42.76	42.76	3.66%	10,804
Oct 1, 2024	40.83	41.27	40.83	41.26	41.26	1.98%	1,142
Sep 30, 2024	41.03	41.10	40.37	40.45	40.45	-0.42%	4,810
Sep 27, 2024	40.74	40.75	40.52	40.63	40.63	1.01%	4,272
Sep 26, 2024	40.24	40.52	40.03	40.22	40.22	4.33%	9,951
Sep 25, 2024	38.56	38.69	38.43	38.55	38.55	-1.28%	2,887
Sep 24, 2024	38.48	39.10	38.47	39.05	39.05	4.52%	7,482
Sep 23, 2024	37.24	37.40	37.24	37.36	37.36	0.99%	1,493
Sep 20, 2024	37.15	37.15	36.98	37.00	37.00	0.21%	2,041
Sep 19, 2024	36.79	36.95	36.79	36.92	36.92	1.90%	1,774
Sep 18, 2024	36.42	36.47	36.15	36.23	36.23	-0.49%	2,798
Sep 17, 2024	36.43	36.48	36.41	36.41	36.41	0.46%	1,092
Sep 16, 2024	36.29	36.30	36.21	36.24	36.24	0.39%	1,703
Sep 13, 2024	36.05	36.10	36.03	36.10	36.10	0.33%	909
Sep 12, 2024	35.81	35.98	35.81	35.98	35.98	0.56%	1,055
Sep 11, 2024	35.60	35.79	35.40	35.78	35.78	0.35%	9,442
Sep 10, 2024	35.50	35.66	35.50	35.66	35.66	-0.21%	249
Sep 9, 2024	35.58	35.80	35.58	35.73	35.73	0.38%	1,185
Sep 6, 2024	35.75	35.76	35.56	35.60	35.60	-1.25%	847
Sep 5, 2024	36.08	36.08	35.99	36.05	36.05	-0.28%	1,217
Sep 4, 2024	36.19	36.26	36.15	36.15	36.15	0.10%	449
Sep 3, 2024	36.11	36.11	36.11	36.11	36.11	-1.01%	253
Aug 30, 2024	36.44	36.48	36.36	36.48	36.48	0.78%	2,381
Aug 29, 2024	36.20	36.28	36.20	36.20	36.20	0.15%	7,416
Aug 28, 2024	36.23	36.23	36.14	36.14	36.14	-0.89%	719
Aug 27, 2024	36.45	36.53	36.45	36.47	36.47	0.13%	1,268
Aug 26, 2024	36.35	36.46	36.35	36.42	36.42	-0.65%	2,641
Aug 23, 2024	36.49	36.66	36.49	36.66	36.66	0.84%	1,973
Aug 22, 2024	36.48	36.48	36.32	36.35	36.35	-0.83%	922
Aug 21, 2024	36.55	36.66	36.55	36.66	36.66	0.93%	4,293
Aug 20, 2024	36.53	36.53	36.32	36.32	36.32	-1.31%	2,949
Aug 19, 2024	36.53	36.83	36.53	36.80	36.80	0.88%	6,829
Aug 16, 2024	36.28	36.52	36.28	36.48	36.48	1.16%	1,817
Aug 15, 2024	35.79	36.11	35.79	36.06	36.06	1.21%	4,960
Aug 14, 2024	35.82	35.82	35.46	35.63	35.63	-1.13%	3,434
Aug 13, 2024	35.85	36.04	35.85	36.04	36.04	0.35%	3,302
Aug 12, 2024	35.70	35.97	35.70	35.91	35.91	0.57%	7,179
Aug 9, 2024	35.55	35.72	35.55	35.71	35.71	0.11%	5,431
Aug 8, 2024	35.34	35.72	35.34	35.67	35.67	1.51%	2,411
Aug 7, 2024	35.40	35.42	35.14	35.14	35.14	0.43%	3,272
Aug 6, 2024	34.56	35.01	34.56	34.98	34.98	0.33%	4,144
Aug 5, 2024	34.71	34.89	34.71	34.87	34.87	-1.38%	1,222
Aug 2, 2024	35.23	35.36	35.23	35.36	35.36	-0.72%	800
Aug 1, 2024	35.87	35.94	35.61	35.61	35.61	-1.14%	1,789
Jul 31, 2024	35.91	36.12	35.91	36.02	36.02	1.44%	5,920
Jul 30, 2024	35.47	35.54	35.44	35.51	35.51	-0.53%	5,936
Jul 29, 2024	35.62	35.71	35.50	35.70	35.70	-0.10%	44,132
Jul 26, 2024	35.52	35.78	35.52	35.73	35.73	1.22%	6,065
Jul 25, 2024	35.33	35.42	35.30	35.30	35.30	-0.39%	114,926
Jul 24, 2024	35.55	35.55	35.43	35.44	35.44	-1.10%	671
Jul 23, 2024	35.84	35.84	35.80	35.84	35.84	-1.47%	1,415
Jul 22, 2024	36.44	36.44	36.37	36.37	36.37	1.12%	4,600
Jul 19, 2024	36.10	36.10	35.95	35.97	35.97	-0.81%	480
Jul 18, 2024	36.52	36.66	36.25	36.26	36.26	-0.80%	6,898
Jul 17, 2024	36.56	36.56	36.52	36.55	36.55	-0.84%	1,877
Jul 16, 2024	36.65	36.87	36.65	36.87	36.87	0.17%	3,781
Jul 15, 2024	36.94	36.94	36.80	36.80	36.80	-0.91%	1,850
Jul 12, 2024	37.23	37.23	37.14	37.14	37.14	0.75%	1,996
Jul 11, 2024	36.85	37.00	36.84	36.87	36.87	0.99%	3,938
Jul 10, 2024	36.47	36.50	36.45	36.50	36.50	-0.25%	2,224
Jul 9, 2024	36.31	36.64	36.31	36.59	36.59	0.82%	2,798
Jul 8, 2024	36.24	36.30	36.24	36.30	36.30	-0.56%	2,103
Jul 5, 2024	36.40	36.54	36.28	36.50	36.50	-0.21%	6,026
Jul 3, 2024	36.35	36.59	36.35	36.58	36.58	1.10%	1,099
Jul 2, 2024	36.05	36.18	36.03	36.18	36.18	0.36%	2,455