BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.07	40.07	39.27	39.38	39.38	-2.40%	47,251
Jun 4, 2026	40.58	40.58	40.34	40.35	40.35	0.07%	10,628
Jun 3, 2026	40.60	40.63	40.28	40.32	40.32	-1.76%	4,132
Jun 2, 2026	40.98	41.18	40.98	41.05	41.05	1.95%	1,839
Jun 1, 2026	40.45	40.45	40.15	40.26	40.26	-0.46%	14,067
May 29, 2026	40.40	40.51	40.39	40.45	40.45	0.32%	4,380
May 28, 2026	40.01	40.32	40.01	40.32	40.32	-0.59%	5,868
May 27, 2026	40.53	40.65	40.53	40.56	40.56	-0.78%	5,593
May 26, 2026	40.83	40.92	40.76	40.88	40.88	0.78%	7,153
May 22, 2026	40.49	40.66	40.49	40.56	40.56	-0.37%	5,198
May 21, 2026	40.38	40.71	40.35	40.71	40.71	-0.85%	48,141
May 20, 2026	40.65	41.06	40.64	41.06	41.06	1.04%	3,045
May 19, 2026	40.44	40.77	40.44	40.64	40.64	-0.34%	10,444
May 18, 2026	40.79	40.93	40.62	40.78	40.78	0.05%	13,637
May 15, 2026	41.34	41.34	40.76	40.76	40.76	-2.82%	123,922
May 14, 2026	41.99	41.99	41.91	41.94	41.94	-1.37%	2,647
May 13, 2026	42.59	42.60	42.47	42.53	42.53	1.34%	2,166
May 12, 2026	42.12	42.12	41.71	41.96	41.96	-1.03%	1,153
May 11, 2026	42.72	42.72	42.40	42.40	42.40	-0.74%	1,999
May 8, 2026	42.99	42.99	42.68	42.72	42.72	-0.08%	2,582
May 7, 2026	43.00	43.00	42.75	42.75	42.75	-0.58%	17,652
May 6, 2026	42.49	43.00	42.49	43.00	43.00	2.11%	17,570
May 5, 2026	42.16	42.22	42.10	42.11	42.11	0.35%	5,171
May 4, 2026	42.00	42.03	41.96	41.96	41.96	-0.80%	2,102
May 1, 2026	42.40	42.42	42.30	42.30	42.30	-0.18%	2,673
Apr 30, 2026	41.88	42.47	41.88	42.38	42.38	1.18%	9,917
Apr 29, 2026	42.10	42.10	41.89	41.89	41.88	-0.27%	4,152
Apr 28, 2026	41.90	42.08	41.86	42.00	42.00	-0.30%	40,370
Apr 27, 2026	42.13	42.29	42.10	42.12	42.12	-0.57%	3,779
Apr 24, 2026	42.40	42.40	42.15	42.36	42.36	0.14%	4,779
Apr 23, 2026	42.58	42.65	42.21	42.31	42.31	-1.57%	1,987
Apr 22, 2026	43.04	43.08	42.97	42.98	42.98	0.19%	6,430
Apr 21, 2026	43.11	43.12	42.90	42.90	42.90	-1.51%	1,393
Apr 20, 2026	43.57	43.57	43.41	43.56	43.56	-0.81%	2,054
Apr 17, 2026	43.94	44.04	43.84	43.91	43.91	1.55%	6,696
Apr 16, 2026	43.04	43.34	43.04	43.24	43.24	0.75%	9,895
Apr 15, 2026	42.69	42.94	42.65	42.92	42.92	0.37%	7,040
Apr 14, 2026	42.72	42.76	42.64	42.76	42.76	1.16%	7,884
Apr 13, 2026	41.80	42.27	41.80	42.27	42.27	0.15%	3,256
Apr 10, 2026	42.25	42.36	42.12	42.20	42.20	0.31%	3,652
Apr 9, 2026	41.89	42.12	41.73	42.07	42.07	-0.14%	8,860
Apr 8, 2026	42.28	42.28	42.00	42.13	42.13	3.90%	22,119
Apr 7, 2026	40.60	40.60	40.28	40.55	40.55	-0.61%	12,094
Apr 6, 2026	40.64	40.89	40.64	40.80	40.80	0.23%	99,020
Apr 2, 2026	40.48	40.78	40.48	40.71	40.71	-0.06%	6,771
Apr 1, 2026	40.53	40.84	40.53	40.73	40.73	0.15%	20,717
Mar 31, 2026	39.75	40.67	39.75	40.67	40.67	2.70%	3,756
Mar 30, 2026	39.77	39.86	39.51	39.60	39.60	-0.21%	4,620
Mar 27, 2026	39.82	39.86	39.68	39.68	39.68	-0.67%	4,351
Mar 26, 2026	40.12	40.46	39.95	39.95	39.95	-2.42%	2,398