BKFCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.92	0.92	0.92	0.92	0.90	4.57%	3,000
Jan 20, 2026	0.88	0.88	0.88	0.88	0.86	11.51%	825
Jan 9, 2026	0.79	0.79	0.79	0.79	0.77	-7.67%	4,000
Dec 15, 2025	0.88	0.88	0.88	0.88	0.83	3.44%	350
Oct 31, 2025	0.85	0.85	0.85	0.85	0.80	-0.14%	700
Oct 23, 2025	0.85	0.85	0.85	0.85	0.81	-3.19%	993
Oct 21, 2025	0.84	0.88	0.84	0.88	0.83	-3.38%	1,992
Oct 20, 2025	0.91	0.91	0.91	0.91	0.86	8.97%	507
Oct 13, 2025	0.83	0.83	0.83	0.83	0.79	-3.80%	700
Oct 9, 2025	0.87	0.87	0.87	0.87	0.82	-2.53%	102
Sep 29, 2025	0.89	0.89	0.89	0.89	0.84	3.77%	3,000
Sep 8, 2025	0.86	0.86	0.86	0.86	0.81	-5.72%	700
Aug 18, 2025	0.91	0.91	0.91	0.91	0.86	4.04%	101
Jul 30, 2025	0.87	0.87	0.87	0.87	0.83	-2.75%	173
Jun 11, 2025	0.90	0.90	0.90	0.90	0.85	3.22%	3,300
May 30, 2025	0.87	0.87	0.87	0.87	0.83	-	18,394
May 29, 2025	0.87	0.87	0.87	0.87	0.83	-5.43%	163,299
May 23, 2025	0.92	0.92	0.92	0.92	0.87	4.55%	18,394
May 8, 2025	0.88	0.88	0.88	0.88	0.83	-1.12%	9,900
Apr 29, 2025	0.89	0.89	0.89	0.89	0.84	3.49%	19,876
Apr 17, 2025	0.86	0.86	0.86	0.86	0.82	3.30%	9,560
Apr 10, 2025	0.86	0.86	0.86	0.86	0.79	2.38%	6,918
Apr 9, 2025	0.84	0.84	0.84	0.84	0.77	1.20%	68,094
Apr 8, 2025	0.83	0.83	0.83	0.83	0.76	-2.97%	10,357
Apr 4, 2025	0.86	0.86	0.86	0.86	0.79	-2.80%	3,000
Mar 13, 2025	0.88	0.88	0.88	0.88	0.81	-	10,697
Mar 11, 2025	0.88	0.88	0.88	0.88	0.81	3.53%	115,233
Feb 25, 2025	0.85	0.85	0.85	0.85	0.78	6.64%	5,154
Feb 12, 2025	0.84	0.84	0.80	0.80	0.73	-2.79%	3,799
Jan 31, 2025	0.82	0.82	0.82	0.82	0.75	7.23%	10,660
Dec 23, 2024	0.79	0.79	0.79	0.79	0.70	5.33%	10,412
Dec 16, 2024	0.75	0.75	0.75	0.75	0.67	2.04%	7,739
Dec 5, 2024	0.74	0.74	0.74	0.74	0.65	-2.00%	1,100
Nov 26, 2024	0.75	0.75	0.75	0.75	0.67	-4.07%	4,301
Nov 25, 2024	0.78	0.78	0.78	0.78	0.69	-0.76%	1,000
Nov 7, 2024	0.79	0.79	0.79	0.79	0.70	-	47,795
Oct 2, 2024	0.79	0.79	0.79	0.79	0.70	3.06%	400
Sep 30, 2024	0.80	0.80	0.76	0.76	0.68	12.41%	500
Sep 9, 2024	0.68	0.68	0.68	0.68	0.60	-1.45%	5,755
Sep 6, 2024	0.69	0.69	0.69	0.69	0.61	4.96%	42,995
May 6, 2024	0.71	0.71	0.71	0.71	0.58	-0.78%	7,000
Apr 29, 2024	0.72	0.72	0.72	0.72	0.59	3.22%	700
Apr 11, 2024	0.69	0.69	0.69	0.69	0.57	-1.66%	2,000
Apr 3, 2024	0.71	0.71	0.71	0.71	0.58	8.46%	15,226
Mar 18, 2024	0.65	0.65	0.65	0.65	0.53	-1.17%	1,100
Mar 5, 2024	0.66	0.66	0.66	0.66	0.54	9.62%	300
Nov 15, 2023	0.60	0.60	0.60	0.60	0.49	3.77%	1,815
Oct 30, 2023	0.58	0.58	0.58	0.58	0.48	3.25%	2,000
Oct 6, 2023	0.56	0.56	0.56	0.56	0.46	-2.92%	2,000