BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	44.77	44.80	44.77	44.80	44.80	0.37%	485
Nov 26, 2025	44.58	44.72	44.49	44.64	44.64	0.33%	3,161
Nov 25, 2025	44.55	44.55	44.33	44.49	44.49	0.36%	4,984
Nov 24, 2025	44.12	44.33	44.12	44.33	44.33	0.86%	5,506
Nov 21, 2025	43.68	44.00	43.68	43.95	43.95	-0.18%	2,319
Nov 20, 2025	44.62	44.83	44.03	44.03	44.03	-1.01%	4,233
Nov 19, 2025	44.81	44.81	44.42	44.48	44.48	-0.47%	18,224
Nov 18, 2025	44.54	44.85	44.53	44.69	44.69	-0.38%	18,659
Nov 17, 2025	45.00	45.26	44.83	44.86	44.86	-0.65%	21,596
Nov 14, 2025	45.25	45.59	45.07	45.16	45.16	-0.54%	12,474
Nov 13, 2025	45.99	45.99	45.28	45.40	45.40	-0.44%	14,826
Nov 12, 2025	45.74	45.77	45.53	45.60	45.60	-0.20%	28,856
Nov 11, 2025	45.77	45.85	45.69	45.69	45.69	0.20%	12,624
Nov 10, 2025	45.38	45.60	45.36	45.60	45.60	1.38%	4,852
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%	4,338
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	45.38	-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	45.32	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	44.66	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	45.57	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