BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	39.62	39.67	39.62	39.64	39.64	-	75
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
Sep 3, 2026	40.69	40.85	40.66	40.85	40.85	0.03%	2,469
Sep 2, 2026	40.78	40.88	40.76	40.84	40.84	0.76%	1,925
Sep 1, 2026	40.66	40.66	40.53	40.53	40.53	-0.11%	280
Aug 31, 2026	40.67	40.67	40.57	40.57	40.57	-0.30%	466
Aug 28, 2026	40.78	40.78	40.70	40.70	40.69	0.25%	1,824
Aug 27, 2026	40.60	40.60	40.60	40.60	40.59	-0.16%	195
Aug 26, 2026	40.86	40.88	40.66	40.66	40.66	-0.39%	5,528
Aug 25, 2026	40.74	40.82	40.72	40.82	40.82	0.82%	10,388
Aug 24, 2026	40.45	40.49	40.44	40.49	40.49	-0.69%	858
Aug 21, 2026	40.89	40.97	40.77	40.77	40.77	0.43%	4,305
Aug 20, 2026	40.46	40.60	40.46	40.60	40.60	-0.02%	1,290
Aug 19, 2026	40.55	40.61	40.55	40.61	40.61	0.79%	895
Aug 18, 2026	40.34	40.36	40.29	40.29	40.29	-0.33%	8,626
Aug 17, 2026	40.43	40.53	40.38	40.43	40.42	0.39%	651
Aug 14, 2026	40.20	40.27	40.20	40.27	40.27	0.04%	2,397
Aug 13, 2026	40.45	40.45	40.18	40.25	40.25	-0.79%	4,291
Aug 12, 2026	40.79	40.79	40.52	40.58	40.58	-0.69%	4,125
Aug 11, 2026	41.02	41.04	40.79	40.86	40.86	-1.54%	3,538
Aug 10, 2026	41.30	41.50	41.30	41.50	41.50	0.25%	5,316
Aug 7, 2026	41.39	41.51	41.38	41.39	41.39	0.70%	5,982