BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	44.74	44.99	44.67	44.98	44.98	-0.04%	3,135
Nov 6, 2025	45.37	45.42	44.93	45.00	45.00	-0.19%	13,008
Nov 5, 2025	44.93	45.11	44.88	45.08	45.08	1.09%	4,228
Nov 4, 2025	44.63	44.78	44.58	44.60	44.60	-1.21%	4,137
Nov 3, 2025	44.99	45.14	44.99	45.14	45.14	0.49%	1,755
Oct 31, 2025	44.86	44.99	44.84	44.92	44.92	-1.02%	7,696
Oct 30, 2025	45.40	45.49	45.39	45.39	45.39	-1.04%	561
Oct 29, 2025	46.23	46.23	45.66	45.86	45.86	-0.02%	7,681
Oct 28, 2025	45.62	45.88	45.56	45.87	45.87	-0.11%	10,039
Oct 27, 2025	45.74	45.94	45.74	45.92	45.92	1.34%	4,102
Oct 24, 2025	45.47	45.47	45.31	45.31	45.31	-0.03%	9,478
Oct 23, 2025	45.05	45.53	45.05	45.33	45.33	0.90%	8,360
Oct 22, 2025	44.96	45.15	44.85	44.92	44.92	-0.08%	4,095
Oct 21, 2025	45.09	45.09	44.93	44.96	44.96	-0.88%	1,384
Oct 20, 2025	44.85	45.44	44.85	45.36	45.36	1.19%	2,459
Oct 17, 2025	44.24	44.94	44.24	44.82	44.82	0.35%	1,870
Oct 16, 2025	44.91	44.98	44.60	44.67	44.67	0.22%	1,612
Oct 15, 2025	44.53	44.73	44.42	44.57	44.57	1.23%	4,603
Oct 14, 2025	43.90	44.29	43.77	44.03	44.03	-0.99%	7,696
Oct 13, 2025	44.53	44.65	44.36	44.47	44.47	2.04%	4,768
Oct 10, 2025	45.00	45.31	43.47	43.58	43.58	-3.29%	20,891
Oct 9, 2025	45.54	45.54	45.06	45.06	45.06	-1.13%	1,530
Oct 8, 2025	45.56	45.58	45.45	45.58	45.58	0.16%	3,467
Oct 7, 2025	45.97	45.97	45.44	45.50	45.50	-0.78%	1,392
Oct 6, 2025	45.75	45.95	45.67	45.86	45.86	0.44%	9,571
Oct 3, 2025	45.57	45.78	45.57	45.65	45.65	-0.29%	3,997
Oct 2, 2025	46.00	46.03	45.79	45.79	45.79	0.54%	4,189
Oct 1, 2025	45.48	45.60	45.47	45.54	45.54	0.69%	5,918
Sep 30, 2025	45.27	45.27	45.13	45.23	45.23	0.16%	2,741
Sep 29, 2025	45.17	45.20	45.13	45.16	45.16	1.09%	3,497
Sep 26, 2025	44.52	44.70	44.50	44.67	44.67	-0.53%	4,266
Sep 25, 2025	44.88	45.00	44.76	44.91	44.91	0.08%	1,756
Sep 24, 2025	44.90	45.18	44.87	44.87	44.87	0.47%	28,357
Sep 23, 2025	44.89	44.91	44.64	44.66	44.66	-0.88%	4,197
Sep 22, 2025	44.99	45.09	44.97	45.05	45.05	-0.39%	5,703
Sep 19, 2025	45.47	45.47	45.20	45.23	45.23	-0.20%	4,038
Sep 18, 2025	45.31	45.39	45.21	45.32	45.32	-1.00%	2,514
Sep 17, 2025	45.64	45.83	45.64	45.78	45.78	1.00%	2,086
Sep 16, 2025	44.98	45.34	44.98	45.33	45.33	0.85%	4,461
Sep 15, 2025	45.05	45.06	44.90	44.95	44.95	0.56%	6,496
Sep 12, 2025	44.79	44.80	44.62	44.70	44.70	-0.22%	5,987
Sep 11, 2025	44.52	44.83	44.46	44.80	44.80	1.64%	6,148
Sep 10, 2025	44.12	44.15	44.08	44.08	44.08	0.04%	1,365
Sep 9, 2025	43.90	44.09	43.90	44.06	44.06	0.70%	9,968
Sep 8, 2025	43.67	43.75	43.62	43.75	43.75	0.91%	5,047
Sep 5, 2025	43.34	43.42	43.21	43.36	43.36	1.32%	6,843
Sep 4, 2025	42.74	42.81	42.72	42.79	42.79	-1.21%	3,220
Sep 3, 2025	43.32	43.36	43.24	43.31	43.31	-0.28%	1,621
Sep 2, 2025	43.26	43.44	43.02	43.43	43.43	0.69%	9,709
Aug 29, 2025	43.07	43.16	42.92	43.14	43.14	0.47%	6,489