BKFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	23.88	23.94	23.87	23.94	23.94	-	21,680
Apr 6, 2026	23.95	23.95	23.88	23.94	23.94	-0.06%	88,371
Apr 2, 2026	23.88	23.97	23.88	23.96	23.96	0.11%	59,036
Apr 1, 2026	23.90	23.93	23.90	23.93	23.93	-0.33%	86,602
Mar 31, 2026	24.04	24.07	23.98	24.01	23.91	0.24%	41,653
Mar 30, 2026	23.94	23.95	23.94	23.95	23.86	0.59%	1,253
Mar 27, 2026	23.83	23.83	23.81	23.81	23.72	-0.15%	597
Mar 26, 2026	23.84	23.85	23.84	23.85	23.75	-0.53%	43,993
Mar 25, 2026	23.96	23.99	23.90	23.97	23.88	0.43%	50,790
Mar 24, 2026	23.87	23.90	23.84	23.87	23.78	-0.23%	10,911
Mar 23, 2026	23.90	23.93	23.90	23.93	23.83	0.21%	1,741
Mar 20, 2026	23.91	23.91	23.87	23.88	23.78	-0.75%	45,553
Mar 19, 2026	24.01	24.06	23.97	24.06	23.96	0.07%	7,500
Mar 18, 2026	24.08	24.08	24.04	24.04	23.95	-0.36%	112,073
Mar 17, 2026	24.09	24.15	24.07	24.13	24.03	0.12%	25,981
Mar 16, 2026	24.12	24.13	24.06	24.10	24.00	0.42%	2,584
Mar 13, 2026	24.04	24.04	23.96	24.00	23.90	-0.05%	88,941
Mar 12, 2026	24.03	24.10	24.01	24.01	23.91	-0.63%	46,872
Mar 11, 2026	24.14	24.17	24.09	24.16	24.07	-0.29%	5,524
Mar 10, 2026	24.26	24.31	24.23	24.23	24.14	-0.12%	17,497
Mar 9, 2026	24.19	24.26	24.16	24.26	24.17	0.19%	111,923
Mar 6, 2026	24.18	24.24	24.14	24.22	24.12	-0.12%	171,232
Mar 5, 2026	24.23	24.28	24.20	24.25	24.15	-0.33%	514,803
Mar 4, 2026	24.30	24.38	24.28	24.33	24.23	-0.04%	102,055
Mar 3, 2026	24.24	24.34	24.24	24.34	24.24	-0.14%	108,279
Mar 2, 2026	24.43	24.43	24.27	24.37	24.28	-0.81%	91,027
Feb 27, 2026	24.54	24.57	24.52	24.57	24.40	0.22%	14,492
Feb 26, 2026	24.47	24.53	24.46	24.52	24.34	0.12%	15,538
Feb 25, 2026	24.47	24.53	24.45	24.49	24.31	-0.02%	15,898
Feb 24, 2026	24.51	24.53	24.45	24.49	24.32	-0.04%	51,076
Feb 23, 2026	24.45	24.50	24.43	24.50	24.33	0.20%	12,776
Feb 20, 2026	24.43	24.47	24.38	24.45	24.28	-	59,390
Feb 19, 2026	24.40	24.48	24.38	24.45	24.28	-0.02%	23,273
Feb 18, 2026	24.44	24.46	24.41	24.46	24.28	-0.06%	19,936
Feb 17, 2026	24.44	24.47	24.40	24.47	24.30	-	76,459
Feb 13, 2026	24.44	24.51	24.42	24.47	24.30	0.35%	19,811
Feb 12, 2026	24.30	24.39	24.28	24.39	24.21	0.35%	24,705
Feb 11, 2026	24.26	24.42	24.24	24.30	24.13	0.16%	34,191
Feb 10, 2026	24.31	24.37	24.25	24.26	24.09	0.02%	76,621
Feb 9, 2026	24.22	24.26	24.21	24.26	24.08	0.02%	67,920
Feb 6, 2026	24.22	24.25	24.20	24.25	24.08	0.12%	7,886
Feb 5, 2026	24.16	24.26	24.15	24.22	24.05	0.37%	20,773
Feb 4, 2026	24.14	24.16	24.09	24.13	23.96	-0.14%	32,123
Feb 3, 2026	24.14	24.17	24.09	24.17	23.99	0.01%	89,301
Feb 2, 2026	24.19	24.20	24.13	24.16	23.99	-0.45%	66,642
Jan 30, 2026	24.29	24.31	24.23	24.27	24.03	0.02%	20,710
Jan 29, 2026	24.20	24.31	24.20	24.27	24.02	0.07%	163,841
Jan 28, 2026	24.26	24.27	24.23	24.25	24.00	-0.01%	62,629
Jan 27, 2026	24.27	24.29	24.22	24.25	24.01	-0.09%	42,868
Jan 26, 2026	24.46	24.46	24.22	24.28	24.03	-0.04%	169,016