BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.53	38.53	38.50	38.50	38.50	-0.08%	1,161
Nov 12, 2026	38.59	38.59	38.53	38.53	38.53	-1.21%	414
Nov 11, 2026	38.96	39.00	38.94	39.00	39.00	-0.53%	476
Nov 10, 2026	39.32	39.32	39.16	39.21	39.21	-0.23%	3,963
Nov 9, 2026	39.41	39.42	39.30	39.30	39.30	0.06%	6,986
Nov 6, 2026	39.23	39.33	39.23	39.28	39.28	0.74%	2,664
Nov 5, 2026	39.25	39.46	38.85	38.99	38.99	0.26%	5,799
Nov 4, 2026	38.57	38.92	38.57	38.89	38.89	3.43%	1,433
Nov 3, 2026	37.53	37.62	37.40	37.60	37.60	-0.13%	5,039
Nov 2, 2026	37.32	38.00	37.32	37.65	37.65	1.05%	3,297
Oct 30, 2026	37.31	37.31	37.26	37.26	37.26	-0.15%	1,285
Oct 29, 2026	37.34	37.34	37.22	37.32	37.31	0.61%	1,253
Oct 28, 2026	37.08	37.21	37.08	37.09	37.09	-0.58%	1,998
Oct 27, 2026	37.15	37.31	37.15	37.31	37.30	0.43%	1,982
Oct 26, 2026	36.89	37.22	36.89	37.15	37.15	-2.80%	4,312
Oct 23, 2026	38.29	38.29	38.13	38.22	38.22	-0.40%	823
Oct 22, 2026	38.00	38.37	38.00	38.37	38.37	-1.36%	2,569
Oct 21, 2026	38.88	38.90	38.80	38.90	38.90	-1.45%	1,381
Oct 20, 2026	39.49	39.57	39.47	39.47	39.47	0.73%	962
Oct 19, 2026	39.18	39.18	39.18	39.18	39.18	-0.65%	269
Oct 16, 2026	39.44	39.44	39.44	39.44	39.44	-0.51%	353
Oct 15, 2026	39.52	39.64	39.52	39.64	39.64	0.44%	1,145
Oct 14, 2026	39.41	39.47	39.32	39.47	39.47	-0.93%	1,265
Oct 13, 2026	39.77	39.84	39.77	39.84	39.84	0.45%	566
Oct 12, 2026	39.72	39.72	39.66	39.66	39.66	-0.23%	366
Oct 9, 2026	39.45	39.75	39.45	39.75	39.75	1.95%	1,571
Oct 8, 2026	38.99	38.99	38.99	38.99	38.99	-0.84%	358
Oct 7, 2026	39.03	39.33	39.03	39.32	39.32	-1.16%	9,496
Oct 6, 2026	39.69	39.88	39.69	39.78	39.78	0.18%	1,655
Oct 5, 2026	39.15	39.79	39.15	39.71	39.71	2.88%	4,954
Oct 2, 2026	38.45	38.60	38.45	38.60	38.60	-0.44%	1,888
Oct 1, 2026	38.79	38.79	38.77	38.77	38.77	-0.36%	1,166
Sep 30, 2026	38.85	39.07	38.85	38.91	38.91	0.31%	1,890
Sep 29, 2026	38.64	38.79	38.63	38.79	38.79	-0.49%	4,895
Sep 28, 2026	38.94	39.14	38.94	38.98	38.98	-0.76%	1,264
Sep 25, 2026	39.38	39.38	39.28	39.28	39.28	-0.15%	735
Sep 24, 2026	39.34	39.37	39.34	39.34	39.34	-1.04%	51,969
Sep 23, 2026	39.95	39.95	39.75	39.75	39.75	-1.54%	875
Sep 22, 2026	40.36	40.38	40.20	40.38	40.37	0.27%	49,581
Sep 21, 2026	40.06	40.27	39.98	40.27	40.27	1.68%	13,251
Sep 18, 2026	39.56	39.64	39.55	39.60	39.60	0.38%	4,033
Sep 17, 2026	39.53	39.73	39.42	39.45	39.45	1.02%	11,678
Sep 16, 2026	39.39	39.40	38.98	39.05	39.05	-1.28%	9,108
Sep 15, 2026	39.67	39.67	39.49	39.56	39.56	-1.08%	3,613
Sep 14, 2026	39.86	39.99	39.86	39.99	39.99	0.37%	548
Sep 11, 2026	39.88	39.94	39.83	39.84	39.84	0.10%	2,511
Sep 10, 2026	39.76	39.80	39.76	39.80	39.80	-0.77%	1,546
Sep 9, 2026	40.29	40.29	40.11	40.11	40.11	-0.94%	2,741
Sep 8, 2026	40.51	40.62	40.45	40.49	40.49	-1.17%	4,728
Sep 4, 2026	40.90	41.11	40.85	40.97	40.97	0.29%	1,124