BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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