BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,982
Apr 22, 2026	43.04	43.08	42.97	42.98	42.98	0.20%	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%	3,515
Apr 9, 2026	41.89	42.12	41.73	42.07	42.07	-0.14%	8,858
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%	12,041
Apr 6, 2026	40.64	40.89	40.64	40.80	40.80	0.23%	98,827
Apr 2, 2026	40.48	40.78	40.48	40.71	40.71	-0.06%	6,545
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%	3,746
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
Mar 25, 2026	40.93	41.04	40.80	40.94	40.94	1.98%	6,853
Mar 24, 2026	40.00	40.24	40.00	40.15	40.15	-0.62%	3,760
Mar 23, 2026	40.23	40.80	40.20	40.40	40.40	1.84%	13,817
Mar 20, 2026	40.46	40.46	39.65	39.67	39.67	-2.84%	68,667
Mar 19, 2026	40.46	40.94	40.36	40.83	40.83	-0.78%	4,192
Mar 18, 2026	41.71	41.81	41.11	41.15	41.15	-1.94%	7,904
Mar 17, 2026	42.22	42.24	41.97	41.97	41.97	-0.15%	4,007
Mar 16, 2026	41.98	42.19	41.94	42.03	42.03	1.38%	16,523
Mar 13, 2026	41.76	41.76	41.45	41.46	41.46	-0.35%	1,295
Mar 12, 2026	41.70	41.70	41.61	41.61	41.61	-1.57%	921
Mar 11, 2026	42.38	42.38	42.16	42.27	42.27	-0.80%	1,335
Mar 10, 2026	42.64	43.01	42.61	42.61	42.61	1.33%	4,589
Mar 9, 2026	41.37	42.06	41.34	42.05	42.05	1.17%	9,766
Mar 6, 2026	41.40	41.67	41.34	41.56	41.56	0.13%	8,634
Mar 5, 2026	41.65	41.70	41.26	41.50	41.50	-1.14%	3,094
Mar 4, 2026	41.86	42.06	41.81	41.98	41.98	0.22%	28,909
Mar 3, 2026	41.82	41.89	41.28	41.89	41.89	-2.77%	4,152
Mar 2, 2026	42.61	43.10	42.61	43.08	43.08	-1.31%	2,823
Feb 27, 2026	43.58	43.75	43.55	43.65	43.65	-0.57%	25,939
Feb 26, 2026	43.81	43.90	43.55	43.90	43.90	-1.32%	5,216
Feb 25, 2026	44.56	44.56	44.19	44.49	44.49	0.10%	2,684
Feb 24, 2026	44.49	44.69	44.03	44.44	44.44	-0.34%	57,298
Feb 23, 2026	45.00	45.00	44.51	44.59	44.59	-0.71%	4,932
Feb 20, 2026	44.06	44.94	44.06	44.91	44.91	1.16%	9,953
Feb 19, 2026	44.44	44.46	44.25	44.39	44.39	-0.78%	6,177
Feb 18, 2026	44.84	44.92	44.74	44.74	44.74	0.44%	4,047
Feb 17, 2026	44.53	44.60	44.28	44.55	44.55	0.34%	4,181
Feb 13, 2026	44.25	44.46	44.20	44.40	44.40	-0.60%	4,505