BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.43	38.71	38.39	38.53	38.53	-0.34%	11,076
Jun 25, 2026	38.66	38.89	38.66	38.66	38.66	-0.54%	8,509
Jun 24, 2026	39.16	39.18	38.85	38.87	38.87	-0.10%	8,162
Jun 23, 2026	38.86	39.26	38.86	38.91	38.91	-2.58%	55,311
Jun 22, 2026	39.63	40.02	39.63	39.94	39.94	0.53%	4,679
Jun 18, 2026	39.69	39.78	39.56	39.73	39.73	0.71%	106,526
Jun 17, 2026	40.07	40.09	39.45	39.45	39.45	-1.59%	1,509
Jun 16, 2026	40.05	40.18	40.04	40.09	40.09	-0.64%	5,600
Jun 15, 2026	40.52	40.60	40.31	40.35	40.35	1.31%	11,614
Jun 12, 2026	40.12	40.12	39.87	39.97	39.82	0.88%	31,365
Jun 11, 2026	39.11	39.63	38.97	39.63	39.47	0.77%	34,688
Jun 10, 2026	39.30	39.73	39.25	39.32	39.17	-0.05%	12,600
Jun 9, 2026	39.80	39.86	39.09	39.34	39.19	0.33%	33,167
Jun 8, 2026	39.43	39.54	39.21	39.21	39.06	-0.43%	13,922
Jun 5, 2026	40.07	40.07	39.27	39.38	39.23	-2.40%	47,252
Jun 4, 2026	40.58	40.58	40.34	40.35	40.20	0.07%	10,628
Jun 3, 2026	40.60	40.63	40.28	40.32	40.17	-1.76%	4,132
Jun 2, 2026	40.98	41.18	40.98	41.05	40.89	1.95%	1,839
Jun 1, 2026	40.45	40.45	40.15	40.26	40.11	-0.46%	14,067
May 29, 2026	40.40	40.51	40.39	40.45	40.29	0.32%	4,380
May 28, 2026	40.01	40.32	40.01	40.32	40.16	-0.59%	5,868
May 27, 2026	40.53	40.65	40.53	40.56	40.40	-0.78%	5,593
May 26, 2026	40.83	40.92	40.76	40.88	40.72	0.78%	7,153
May 22, 2026	40.49	40.66	40.49	40.56	40.41	-0.37%	5,198
May 21, 2026	40.38	40.71	40.35	40.71	40.56	-0.85%	48,142
May 20, 2026	40.65	41.06	40.64	41.06	40.90	1.04%	3,045
May 19, 2026	40.44	40.77	40.44	40.64	40.49	-0.34%	10,444
May 18, 2026	40.79	40.93	40.62	40.78	40.62	0.05%	13,637
May 15, 2026	41.34	41.34	40.76	40.76	40.60	-2.82%	123,922
May 14, 2026	41.99	41.99	41.91	41.94	41.78	-1.37%	2,647
May 13, 2026	42.59	42.60	42.47	42.53	42.37	1.34%	2,166
May 12, 2026	42.12	42.12	41.71	41.96	41.80	-1.03%	1,153
May 11, 2026	42.72	42.72	42.40	42.40	42.24	-0.74%	1,999
May 8, 2026	42.99	42.99	42.68	42.72	42.55	-0.08%	2,582
May 7, 2026	43.00	43.00	42.75	42.75	42.59	-0.58%	17,652
May 6, 2026	42.49	43.00	42.49	43.00	42.84	2.11%	17,570
May 5, 2026	42.16	42.22	42.10	42.11	41.95	0.35%	5,171
May 4, 2026	42.00	42.03	41.96	41.96	41.80	-0.80%	2,102
May 1, 2026	42.40	42.42	42.30	42.30	42.14	-0.18%	2,673
Apr 30, 2026	41.88	42.47	41.88	42.38	42.22	1.18%	9,917
Apr 29, 2026	42.10	42.10	41.89	41.89	41.73	-0.27%	4,152
Apr 28, 2026	41.90	42.08	41.86	42.00	41.84	-0.30%	40,370
Apr 27, 2026	42.13	42.29	42.10	42.12	41.96	-0.57%	3,779
Apr 24, 2026	42.40	42.40	42.15	42.36	42.20	0.14%	4,779
Apr 23, 2026	42.58	42.65	42.21	42.31	42.15	-1.57%	1,987
Apr 22, 2026	43.04	43.08	42.97	42.98	42.82	0.19%	6,430
Apr 21, 2026	43.11	43.12	42.90	42.90	42.73	-1.51%	1,393
Apr 20, 2026	43.57	43.57	43.41	43.56	43.39	-0.81%	2,054
Apr 17, 2026	43.94	44.04	43.84	43.91	43.74	1.55%	6,696
Apr 16, 2026	43.04	43.34	43.04	43.24	43.08	0.75%	9,895