BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.07	41.07	40.85	40.94	40.94	-0.94%	12,718
Jul 31, 2025	41.37	41.51	41.33	41.33	41.33	-0.54%	1,733
Jul 30, 2025	41.73	41.84	41.56	41.56	41.56	-1.08%	3,711
Jul 29, 2025	42.21	42.23	42.01	42.01	42.01	0.19%	6,872
Jul 28, 2025	42.14	42.20	41.83	41.93	41.93	-0.87%	33,348
Jul 25, 2025	42.27	42.30	42.20	42.30	42.30	-0.55%	2,601
Jul 24, 2025	42.62	42.62	42.52	42.53	42.53	-0.55%	2,918
Jul 23, 2025	42.58	42.83	42.58	42.77	42.77	0.88%	7,244
Jul 22, 2025	42.22	42.45	42.22	42.39	42.39	0.63%	1,909
Jul 21, 2025	42.04	42.27	42.04	42.13	42.13	0.63%	5,155
Jul 18, 2025	42.00	42.16	41.85	41.86	41.86	0.10%	5,664
Jul 17, 2025	41.50	41.82	41.50	41.82	41.82	0.19%	29,779
Jul 16, 2025	41.60	41.83	41.60	41.74	41.74	-0.27%	5,756
Jul 15, 2025	41.67	41.86	41.58	41.86	41.86	1.34%	3,258
Jul 14, 2025	41.30	41.40	41.26	41.30	41.30	0.26%	2,159
Jul 11, 2025	41.23	41.26	41.04	41.19	41.19	-0.26%	5,070
Jul 10, 2025	41.19	41.31	41.11	41.30	41.30	0.16%	8,582
Jul 9, 2025	41.37	41.37	41.13	41.23	41.23	-0.59%	8,827
Jul 8, 2025	41.50	41.56	41.43	41.48	41.48	0.69%	5,234
Jul 7, 2025	41.27	41.39	41.14	41.19	41.19	-0.56%	11,286
Jul 3, 2025	41.37	41.52	41.37	41.43	41.43	0.06%	3,237
Jul 2, 2025	41.30	41.40	41.30	41.40	41.40	-0.35%	3,062
Jul 1, 2025	41.56	41.60	41.46	41.55	41.55	0.21%	6,537
Jun 30, 2025	41.32	41.46	41.28	41.46	41.46	0.01%	3,544
Jun 27, 2025	41.37	41.53	41.37	41.45	41.45	-0.16%	3,249
Jun 26, 2025	41.47	41.58	41.47	41.52	41.52	0.57%	3,213
Jun 25, 2025	41.28	41.36	41.28	41.29	41.29	-0.15%	733
Jun 24, 2025	41.04	41.37	41.04	41.35	41.35	1.97%	1,126
Jun 23, 2025	40.26	40.55	40.26	40.55	40.55	0.92%	5,681
Jun 20, 2025	40.63	40.63	40.18	40.18	40.18	-0.51%	13,932
Jun 18, 2025	40.52	40.55	40.31	40.38	40.38	-0.55%	5,131
Jun 17, 2025	40.87	40.87	40.61	40.61	40.61	-0.98%	3,327
Jun 16, 2025	41.14	41.26	41.00	41.01	41.01	0.53%	20,506
Jun 13, 2025	40.90	41.04	40.80	40.80	40.50	-1.42%	5,215
Jun 12, 2025	41.38	41.38	41.34	41.38	41.08	-0.48%	5,733
Jun 11, 2025	41.49	41.74	41.49	41.58	41.28	0.44%	2,030
Jun 10, 2025	41.46	41.46	41.32	41.40	41.10	0.03%	4,264
Jun 9, 2025	41.16	41.44	41.16	41.39	41.08	0.66%	7,260
Jun 6, 2025	40.87	41.13	40.87	41.12	40.82	0.65%	5,032
Jun 5, 2025	40.82	41.00	40.78	40.85	40.55	0.34%	3,306
Jun 4, 2025	40.60	40.74	40.57	40.71	40.41	1.02%	1,639
Jun 3, 2025	40.29	40.31	40.15	40.30	40.01	0.25%	2,465
Jun 2, 2025	40.21	40.26	40.10	40.20	39.91	0.24%	18,195
May 30, 2025	40.32	40.32	39.98	40.11	39.81	-1.28%	2,306
May 29, 2025	40.68	40.72	40.59	40.63	40.33	0.69%	2,367
May 28, 2025	40.52	40.52	40.27	40.35	40.05	-0.88%	5,008
May 27, 2025	40.68	40.94	40.52	40.71	40.41	-0.71%	7,397
May 23, 2025	40.84	41.09	40.80	41.00	40.70	0.58%	1,465
May 22, 2025	41.06	41.06	40.67	40.76	40.46	-0.53%	2,391
May 21, 2025	40.95	41.25	40.95	40.98	40.68	-0.09%	8,471