BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	40.60	40.81	40.60	40.60	-	-	825
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
Aug 6, 2026	41.06	41.19	41.06	41.10	41.10	-0.35%	1,466
Aug 5, 2026	41.40	41.45	41.20	41.25	41.25	-0.30%	4,641
Aug 4, 2026	41.12	41.39	41.12	41.37	41.37	0.35%	3,101
Aug 3, 2026	41.33	41.33	41.23	41.23	41.23	0.32%	2,184
Jul 31, 2026	40.94	41.10	40.87	41.10	41.10	0.25%	19,501
Jul 30, 2026	40.75	40.99	40.47	40.99	40.99	1.11%	4,902
Jul 29, 2026	40.53	40.54	40.53	40.54	40.54	0.35%	404
Jul 28, 2026	40.09	40.40	40.09	40.40	40.40	0.50%	1,810
Jul 27, 2026	39.94	40.20	39.94	40.20	40.20	1.57%	1,684
Jul 24, 2026	39.55	39.79	39.55	39.58	39.58	0.07%	3,076
Jul 23, 2026	39.65	39.65	39.56	39.56	39.55	-0.74%	461
Jul 22, 2026	39.81	39.85	39.81	39.85	39.85	-0.58%	1,303
Jul 21, 2026	40.12	40.12	40.04	40.08	40.08	0.10%	2,169
Jul 20, 2026	40.01	40.24	40.01	40.04	40.04	1.10%	4,724
Jul 17, 2026	39.46	39.61	39.45	39.61	39.61	-0.88%	4,748
Jul 16, 2026	40.11	40.17	39.95	39.96	39.96	-0.40%	7,355
Jul 15, 2026	39.77	40.29	39.77	40.12	40.12	0.65%	10,308
Jul 14, 2026	39.80	39.86	39.68	39.86	39.86	1.37%	13,753
Jul 13, 2026	39.63	39.63	39.30	39.32	39.32	-1.43%	33,313
Jul 10, 2026	39.76	39.89	39.76	39.89	39.89	0.47%	2,503
Jul 9, 2026	39.40	39.75	39.40	39.71	39.71	0.81%	6,163
Jul 8, 2026	39.25	39.39	39.25	39.39	39.39	0.61%	451
Jul 7, 2026	39.26	39.26	39.10	39.15	39.15	-0.57%	3,333
Jul 6, 2026	39.25	39.40	39.24	39.37	39.37	1.51%	5,939
Jul 2, 2026	38.99	39.00	38.56	38.78	38.78	-0.37%	8,062
Jul 1, 2026	38.77	39.12	38.77	38.93	38.93	0.51%	5,753
Jun 30, 2026	38.54	38.73	38.54	38.73	38.73	0.34%	14,211
Jun 29, 2026	38.52	38.60	38.50	38.60	38.60	0.19%	4,647
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