BFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2025	9.94	9.95	9.83	9.89	9.89	-0.10%	95,964
Jan 10, 2025	9.93	9.93	9.88	9.90	9.90	-0.60%	90,012
Jan 8, 2025	9.97	10.00	9.93	9.96	9.96	-	62,350
Jan 7, 2025	9.97	9.97	9.92	9.96	9.96	-0.10%	44,698
Jan 6, 2025	9.95	10.01	9.95	9.97	9.97	-0.30%	86,694
Jan 3, 2025	9.99	10.07	9.95	10.00	10.00	0.30%	71,216
Jan 2, 2025	9.95	9.97	9.87	9.97	9.97	1.12%	128,861
Dec 31, 2024	9.84	9.89	9.79	9.86	9.86	0.31%	384,551
Dec 30, 2024	9.84	9.93	9.79	9.83	9.83	0.41%	401,552
Dec 27, 2024	9.79	9.81	9.77	9.79	9.79	-0.41%	188,471
Dec 26, 2024	9.76	9.86	9.76	9.83	9.83	0.10%	256,524
Dec 24, 2024	9.86	9.86	9.80	9.82	9.82	-	97,248
Dec 23, 2024	9.80	9.89	9.79	9.82	9.82	-0.20%	224,785
Dec 20, 2024	9.93	10.04	9.82	9.84	9.84	-0.61%	221,936
Dec 19, 2024	10.00	10.03	9.87	9.90	9.90	-0.90%	229,849
Dec 18, 2024	10.07	10.17	9.93	9.99	9.99	-0.60%	205,021
Dec 17, 2024	10.07	10.11	10.04	10.05	10.05	-0.69%	161,980
Dec 16, 2024	10.25	10.28	10.08	10.12	10.12	-1.36%	142,588
Dec 13, 2024	10.36	10.37	10.24	10.26	10.21	-0.97%	90,700
Dec 12, 2024	10.47	10.47	10.35	10.36	10.31	-0.77%	103,914
Dec 11, 2024	10.46	10.54	10.40	10.44	10.39	0.19%	242,239
Dec 10, 2024	10.37	10.47	10.33	10.42	10.37	0.68%	179,633
Dec 9, 2024	10.32	10.36	10.31	10.35	10.30	-	117,955
Dec 6, 2024	10.38	10.42	10.29	10.35	10.30	-0.10%	161,290
Dec 5, 2024	10.49	10.49	10.34	10.36	10.31	-0.96%	142,628
Dec 4, 2024	10.41	10.51	10.40	10.46	10.41	0.19%	126,820
Dec 3, 2024	10.43	10.44	10.38	10.44	10.39	0.48%	131,876
Dec 2, 2024	10.42	10.47	10.38	10.39	10.34	-0.57%	127,229
Nov 29, 2024	10.39	10.45	10.39	10.45	10.40	0.97%	21,100
Nov 27, 2024	10.30	10.38	10.29	10.35	10.30	0.98%	38,382
Nov 26, 2024	10.27	10.28	10.23	10.25	10.20	-0.19%	75,050
Nov 25, 2024	10.25	10.31	10.23	10.27	10.22	0.79%	121,979
Nov 22, 2024	10.19	10.19	10.15	10.19	10.14	0.34%	98,890
Nov 21, 2024	10.14	10.17	10.14	10.16	10.11	0.15%	67,328
Nov 20, 2024	10.15	10.15	10.11	10.14	10.09	-	82,806
Nov 19, 2024	10.14	10.21	10.14	10.14	10.09	-0.20%	134,477
Nov 18, 2024	10.19	10.19	10.13	10.16	10.11	0.10%	122,674
Nov 15, 2024	10.19	10.20	10.13	10.15	10.10	-0.98%	58,086
Nov 14, 2024	10.27	10.27	10.22	10.25	10.15	0.20%	113,040
Nov 13, 2024	10.28	10.29	10.17	10.23	10.13	0.24%	242,330
Nov 12, 2024	10.27	10.29	10.20	10.21	10.11	-0.73%	108,059
Nov 11, 2024	10.38	10.40	10.26	10.28	10.18	-0.10%	65,375
Nov 8, 2024	10.27	10.42	10.27	10.29	10.19	0.68%	66,447
Nov 7, 2024	10.18	10.25	10.18	10.22	10.12	0.99%	141,168
Nov 6, 2024	10.22	10.22	10.10	10.12	10.02	-0.98%	192,374
Nov 5, 2024	10.16	10.22	10.16	10.22	10.12	0.79%	72,559
Nov 4, 2024	10.15	10.25	10.14	10.14	10.04	-	152,418
Nov 1, 2024	10.21	10.24	10.13	10.14	10.04	-0.69%	200,451
Oct 31, 2024	10.14	10.21	10.09	10.21	10.11	0.69%	260,137
Oct 30, 2024	10.12	10.16	10.11	10.14	10.04	0.40%	194,541
Oct 29, 2024	10.13	10.20	10.10	10.10	10.00	-0.79%	166,483
Oct 28, 2024	10.23	10.23	10.17	10.18	10.08	-0.49%	215,548
Oct 25, 2024	10.18	10.28	10.18	10.23	10.13	0.49%	101,982
Oct 24, 2024	10.25	10.28	10.17	10.18	10.08	-0.78%	80,920
Oct 23, 2024	10.41	10.42	10.22	10.26	10.16	-1.54%	197,599
Oct 22, 2024	10.54	10.54	10.42	10.42	10.32	-1.14%	80,301
Oct 21, 2024	10.57	10.57	10.50	10.54	10.44	-0.28%	36,496
Oct 18, 2024	10.58	10.59	10.54	10.57	10.47	0.09%	45,622
Oct 17, 2024	10.53	10.57	10.53	10.56	10.46	0.28%	38,356
Oct 16, 2024	10.52	10.55	10.52	10.53	10.43	0.10%	69,928
Oct 15, 2024	10.58	10.59	10.52	10.52	10.42	-0.66%	43,495
Oct 14, 2024	10.60	10.62	10.58	10.59	10.44	-0.19%	59,203
Oct 11, 2024	10.62	10.63	10.61	10.61	10.46	0.09%	39,535
Oct 10, 2024	10.61	10.63	10.58	10.60	10.45	0.19%	45,597
Oct 9, 2024	10.55	10.67	10.55	10.58	10.43	0.14%	137,991
Oct 8, 2024	10.59	10.60	10.55	10.57	10.41	-0.05%	59,174
Oct 7, 2024	10.56	10.60	10.55	10.57	10.42	-0.19%	56,249
Oct 4, 2024	10.63	10.63	10.57	10.59	10.44	-0.56%	68,993
Oct 3, 2024	10.71	10.71	10.63	10.65	10.50	-0.47%	65,507
Oct 2, 2024	10.71	10.72	10.66	10.70	10.55	-0.19%	51,455
Oct 1, 2024	10.63	10.72	10.63	10.72	10.57	1.42%	113,593
Sep 30, 2024	10.58	10.61	10.56	10.57	10.42	0.09%	75,045
Sep 27, 2024	10.61	10.61	10.55	10.56	10.41	-0.37%	61,348
Sep 26, 2024	10.65	10.66	10.57	10.60	10.45	-0.09%	83,654
Sep 25, 2024	10.59	10.65	10.59	10.61	10.46	0.09%	45,156
Sep 24, 2024	10.57	10.61	10.55	10.60	10.45	0.19%	55,100
Sep 23, 2024	10.62	10.65	10.57	10.58	10.43	-0.75%	71,900
Sep 20, 2024	10.67	10.67	10.63	10.66	10.51	-	24,277
Sep 19, 2024	10.65	10.66	10.58	10.66	10.51	0.28%	44,593
Sep 18, 2024	10.63	10.64	10.60	10.63	10.48	0.28%	100,354
Sep 17, 2024	10.67	10.67	10.58	10.60	10.45	-0.66%	154,338
Sep 16, 2024	10.66	10.70	10.63	10.67	10.52	-0.28%	67,713
Sep 13, 2024	10.69	10.72	10.67	10.70	10.50	0.47%	80,718
Sep 12, 2024	10.65	10.70	10.62	10.65	10.45	-	188,896
Sep 11, 2024	10.57	10.65	10.55	10.65	10.45	0.90%	94,499
Sep 10, 2024	10.54	10.58	10.53	10.56	10.35	-0.14%	95,163
Sep 9, 2024	10.51	10.57	10.51	10.57	10.37	0.67%	70,855
Sep 6, 2024	10.55	10.56	10.49	10.50	10.30	-0.38%	141,110
Sep 5, 2024	10.52	10.56	10.51	10.54	10.34	0.28%	65,738
Sep 4, 2024	10.49	10.56	10.49	10.51	10.31	0.01%	95,782
Sep 3, 2024	10.49	10.53	10.49	10.51	10.31	0.10%	82,928
Aug 30, 2024	10.53	10.53	10.48	10.50	10.30	-0.10%	34,658
Aug 29, 2024	10.49	10.53	10.49	10.51	10.31	0.19%	59,042
Aug 28, 2024	10.52	10.53	10.47	10.49	10.29	-0.38%	71,016
Aug 27, 2024	10.51	10.54	10.45	10.53	10.33	-	66,131
Aug 26, 2024	10.54	10.58	10.47	10.53	10.33	0.38%	78,395
Aug 23, 2024	10.46	10.52	10.46	10.49	10.29	0.58%	86,113
Aug 22, 2024	10.48	10.49	10.42	10.43	10.23	-0.29%	59,884
Aug 21, 2024	10.48	10.51	10.45	10.46	10.26	-0.38%	108,154
Aug 20, 2024	10.52	10.53	10.48	10.50	10.30	0.19%	47,409