BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.12	40.22	39.84	39.92	39.92	0.22%	7,356
Feb 20, 2025	39.76	40.17	39.58	39.84	39.84	1.35%	3,373
Feb 19, 2025	39.41	39.41	39.24	39.30	39.30	-0.30%	4,680
Feb 18, 2025	39.49	39.53	39.31	39.42	39.42	0.33%	10,195
Feb 14, 2025	39.27	39.29	39.06	39.29	39.29	1.79%	6,544
Feb 13, 2025	38.06	38.63	38.06	38.60	38.60	0.18%	6,296
Feb 12, 2025	38.22	38.60	38.15	38.53	38.53	1.09%	4,850
Feb 11, 2025	38.05	38.18	38.05	38.12	38.12	-0.60%	3,089
Feb 10, 2025	38.07	38.56	37.97	38.35	38.35	1.85%	58,462
Feb 7, 2025	38.10	38.10	37.62	37.65	37.65	0.43%	3,993
Feb 6, 2025	37.47	37.50	37.37	37.49	37.49	0.54%	14,981
Feb 5, 2025	37.29	37.33	37.22	37.29	37.29	-0.91%	2,347
Feb 4, 2025	37.42	37.72	37.42	37.63	37.63	1.89%	5,289
Feb 3, 2025	36.66	37.07	36.66	36.94	36.94	-0.51%	2,830
Jan 31, 2025	37.55	37.57	37.07	37.13	37.13	-1.24%	1,738
Jan 30, 2025	37.17	37.59	37.17	37.59	37.59	1.84%	708
Jan 29, 2025	37.17	37.17	36.89	36.91	36.91	0.17%	3,948
Jan 28, 2025	36.48	36.85	36.42	36.85	36.85	0.74%	2,030
Jan 27, 2025	36.65	36.69	36.38	36.58	36.58	0.04%	3,670
Jan 24, 2025	36.41	36.56	36.41	36.56	36.56	1.06%	14,236
Jan 23, 2025	36.12	36.28	36.08	36.18	36.18	-0.17%	6,230
Jan 22, 2025	36.05	36.24	35.96	36.24	36.24	0.19%	43,323
Jan 21, 2025	36.16	36.24	36.00	36.17	36.17	0.30%	7,618
Jan 17, 2025	35.88	36.26	35.88	36.06	36.06	1.12%	4,139
Jan 16, 2025	35.72	35.72	35.57	35.66	35.66	-0.14%	3,576
Jan 15, 2025	35.71	35.80	35.62	35.71	35.71	0.92%	5,203
Jan 14, 2025	35.39	35.39	35.33	35.38	35.38	1.50%	702
Jan 13, 2025	34.78	34.94	34.78	34.86	34.86	-0.33%	3,809
Jan 10, 2025	35.22	35.22	34.95	34.98	34.98	-2.17%	9,422
Jan 8, 2025	35.63	35.82	35.63	35.75	35.75	-0.50%	3,756
Jan 7, 2025	36.12	36.20	35.90	35.93	35.93	-0.35%	4,977
Jan 6, 2025	36.44	36.54	36.05	36.05	36.05	-1.28%	3,992
Jan 3, 2025	36.50	36.57	36.49	36.52	36.52	0.33%	7,370
Jan 2, 2025	36.49	36.60	36.40	36.40	36.40	-0.25%	7,683
Dec 31, 2024	36.53	36.55	36.49	36.49	36.49	-0.25%	2,732
Dec 30, 2024	36.69	36.69	36.55	36.58	36.58	-0.79%	3,762
Dec 27, 2024	36.88	36.88	36.88	36.88	36.88	-0.67%	195
Dec 26, 2024	37.13	37.15	37.12	37.13	37.13	0.20%	6,476
Dec 24, 2024	36.83	37.05	36.83	37.05	37.05	0.42%	580
Dec 23, 2024	36.67	36.90	36.67	36.90	36.90	-0.01%	5,231
Dec 20, 2024	36.71	36.99	36.71	36.90	36.90	0.16%	3,515
Dec 19, 2024	36.94	36.95	36.84	36.84	36.84	0.93%	4,137
Dec 18, 2024	37.09	37.27	36.46	36.50	36.50	-2.33%	7,976
Dec 17, 2024	37.09	37.37	37.09	37.37	37.37	-1.19%	2,166
Dec 16, 2024	37.99	38.09	37.82	37.82	37.12	-1.31%	19,619
Dec 13, 2024	38.41	38.41	38.30	38.32	37.61	-0.61%	1,188
Dec 12, 2024	38.51	38.57	38.48	38.56	37.85	-0.41%	4,456
Dec 11, 2024	38.60	38.72	38.48	38.72	38.00	-0.15%	7,015
Dec 10, 2024	38.75	38.84	38.72	38.77	38.06	-2.28%	3,740
Dec 9, 2024	39.50	39.97	39.50	39.68	38.95	3.93%	4,850
Dec 6, 2024	38.30	38.30	38.15	38.18	37.47	0.19%	1,816
Dec 5, 2024	37.94	38.14	37.94	38.11	37.40	0.98%	3,079
Dec 4, 2024	37.83	37.84	37.70	37.74	37.04	-0.44%	6,384
Dec 3, 2024	37.80	37.95	37.80	37.91	37.20	0.59%	5,732
Dec 2, 2024	37.67	37.72	37.50	37.68	36.99	-0.07%	7,699
Nov 29, 2024	37.31	37.73	37.31	37.71	37.01	-0.30%	2,112
Nov 27, 2024	37.88	37.88	37.74	37.83	37.13	1.05%	2,245
Nov 26, 2024	37.41	37.48	37.34	37.43	36.74	-0.31%	7,581
Nov 25, 2024	37.45	37.55	37.39	37.55	36.85	0.73%	3,447
Nov 22, 2024	37.25	37.28	37.24	37.28	36.59	-0.46%	7,492
Nov 21, 2024	37.43	37.45	37.43	37.45	36.75	-0.86%	1,559
Nov 20, 2024	37.72	37.77	37.72	37.77	37.07	0.09%	1,450
Nov 19, 2024	37.49	37.75	37.49	37.74	37.04	-0.32%	2,399
Nov 18, 2024	37.61	37.88	37.61	37.86	37.16	0.95%	6,149
Nov 15, 2024	37.50	37.50	37.43	37.50	36.81	-0.18%	1,416
Nov 14, 2024	37.67	37.74	37.54	37.57	36.87	-0.37%	5,943
Nov 13, 2024	37.86	37.98	37.70	37.71	37.01	-0.50%	2,856
Nov 12, 2024	38.11	38.17	37.80	37.90	37.20	-2.27%	13,155
Nov 11, 2024	38.79	38.90	38.78	38.78	38.06	0.03%	2,930
Nov 8, 2024	38.96	38.96	38.77	38.77	38.05	-3.55%	827
Nov 7, 2024	39.96	40.20	39.96	40.20	39.45	2.39%	1,386
Nov 6, 2024	39.12	39.37	38.89	39.26	38.53	-0.79%	6,283
Nov 5, 2024	39.40	39.58	39.40	39.57	38.84	1.83%	1,459
Nov 4, 2024	38.92	39.13	38.86	38.86	38.14	0.23%	2,875
Nov 1, 2024	39.07	39.11	38.75	38.77	38.05	-0.11%	7,325
Oct 31, 2024	38.77	38.87	38.66	38.81	38.09	-0.38%	4,167
Oct 30, 2024	38.79	38.96	38.79	38.96	38.24	-0.97%	792
Oct 29, 2024	39.60	39.60	39.34	39.34	38.62	-0.61%	1,745
Oct 28, 2024	39.17	39.63	39.17	39.59	38.85	1.42%	3,485
Oct 25, 2024	39.17	39.27	39.03	39.03	38.31	-0.41%	3,321
Oct 24, 2024	39.01	39.19	39.00	39.19	38.47	-0.34%	1,974
Oct 23, 2024	39.55	39.61	39.19	39.32	38.60	-0.46%	5,195
Oct 22, 2024	39.33	39.56	39.33	39.51	38.78	0.41%	2,860
Oct 21, 2024	39.30	39.35	39.30	39.35	38.62	-1.02%	1,086
Oct 18, 2024	39.88	39.88	39.69	39.75	39.02	2.40%	3,122
Oct 17, 2024	38.95	38.95	38.67	38.82	38.10	-2.07%	15,870
Oct 16, 2024	39.50	39.72	39.50	39.64	38.91	1.12%	21,745
Oct 15, 2024	39.90	39.90	39.15	39.20	38.48	-3.26%	7,995
Oct 14, 2024	40.53	40.74	40.40	40.53	39.78	-0.75%	3,116
Oct 11, 2024	40.43	40.88	40.43	40.83	40.08	0.57%	325
Oct 10, 2024	40.70	40.80	40.43	40.60	39.85	0.02%	7,978
Oct 9, 2024	40.51	40.73	40.51	40.59	39.84	-1.43%	3,254
Oct 8, 2024	41.22	41.43	40.82	41.18	40.42	-5.53%	10,388
Oct 7, 2024	43.03	43.59	43.03	43.59	42.78	1.94%	5,514
Oct 4, 2024	42.68	42.92	42.53	42.76	41.97	1.59%	5,395
Oct 3, 2024	42.19	42.19	42.09	42.09	41.31	-1.57%	814
Oct 2, 2024	42.50	42.84	42.37	42.76	41.97	3.66%	10,804
Oct 1, 2024	40.83	41.27	40.83	41.26	40.49	1.98%	1,142
Sep 30, 2024	41.03	41.10	40.37	40.45	39.71	-0.42%	4,810
Sep 27, 2024	40.74	40.75	40.52	40.63	39.87	1.01%	4,272