BFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	10.19	10.19	10.15	10.19	10.19	0.34%	98,890
Nov 21, 2024	10.14	10.17	10.14	10.16	10.16	0.15%	67,328
Nov 20, 2024	10.15	10.15	10.11	10.14	10.14	-	82,806
Nov 19, 2024	10.14	10.21	10.14	10.14	10.14	-0.20%	134,477
Nov 18, 2024	10.19	10.19	10.13	10.16	10.16	0.10%	122,674
Nov 15, 2024	10.19	10.20	10.13	10.15	10.15	-0.98%	58,086
Nov 14, 2024	10.27	10.27	10.22	10.25	10.20	0.20%	113,040
Nov 13, 2024	10.28	10.29	10.17	10.23	10.18	0.24%	242,330
Nov 12, 2024	10.27	10.29	10.20	10.21	10.16	-0.73%	108,059
Nov 11, 2024	10.38	10.40	10.26	10.28	10.23	-0.10%	65,375
Nov 8, 2024	10.27	10.42	10.27	10.29	10.24	0.68%	66,447
Nov 7, 2024	10.18	10.25	10.18	10.22	10.17	0.99%	141,168
Nov 6, 2024	10.22	10.22	10.10	10.12	10.07	-0.98%	192,374
Nov 5, 2024	10.16	10.22	10.16	10.22	10.17	0.79%	72,559
Nov 4, 2024	10.15	10.25	10.14	10.14	10.09	-	152,418
Nov 1, 2024	10.21	10.24	10.13	10.14	10.09	-0.69%	200,451
Oct 31, 2024	10.14	10.21	10.09	10.21	10.16	0.69%	260,137
Oct 30, 2024	10.12	10.16	10.11	10.14	10.09	0.40%	194,541
Oct 29, 2024	10.13	10.20	10.10	10.10	10.05	-0.79%	166,483
Oct 28, 2024	10.23	10.23	10.17	10.18	10.13	-0.49%	215,548
Oct 25, 2024	10.18	10.28	10.18	10.23	10.18	0.49%	101,982
Oct 24, 2024	10.25	10.28	10.17	10.18	10.13	-0.78%	80,920
Oct 23, 2024	10.41	10.42	10.22	10.26	10.21	-1.54%	197,599
Oct 22, 2024	10.54	10.54	10.42	10.42	10.37	-1.14%	80,301
Oct 21, 2024	10.57	10.57	10.50	10.54	10.49	-0.28%	36,496
Oct 18, 2024	10.58	10.59	10.54	10.57	10.52	0.09%	45,622
Oct 17, 2024	10.53	10.57	10.53	10.56	10.51	0.28%	38,356
Oct 16, 2024	10.52	10.55	10.52	10.53	10.48	0.10%	69,928
Oct 15, 2024	10.58	10.59	10.52	10.52	10.47	-0.66%	43,495
Oct 14, 2024	10.60	10.62	10.58	10.59	10.49	-0.19%	59,203
Oct 11, 2024	10.62	10.63	10.61	10.61	10.51	0.09%	39,535
Oct 10, 2024	10.61	10.63	10.58	10.60	10.50	0.19%	45,597
Oct 9, 2024	10.55	10.67	10.55	10.58	10.48	0.14%	137,991
Oct 8, 2024	10.59	10.60	10.55	10.57	10.46	-0.05%	59,174
Oct 7, 2024	10.56	10.60	10.55	10.57	10.47	-0.19%	56,249
Oct 4, 2024	10.63	10.63	10.57	10.59	10.49	-0.56%	68,993
Oct 3, 2024	10.71	10.71	10.63	10.65	10.55	-0.47%	65,507
Oct 2, 2024	10.71	10.72	10.66	10.70	10.60	-0.19%	51,455
Oct 1, 2024	10.63	10.72	10.63	10.72	10.62	1.42%	113,593
Sep 30, 2024	10.58	10.61	10.56	10.57	10.47	0.09%	75,045
Sep 27, 2024	10.61	10.61	10.55	10.56	10.46	-0.37%	61,348
Sep 26, 2024	10.65	10.66	10.57	10.60	10.50	-0.09%	83,654
Sep 25, 2024	10.59	10.65	10.59	10.61	10.51	0.09%	45,156
Sep 24, 2024	10.57	10.61	10.55	10.60	10.50	0.19%	55,100
Sep 23, 2024	10.62	10.65	10.57	10.58	10.48	-0.75%	71,900
Sep 20, 2024	10.67	10.67	10.63	10.66	10.56	-	24,277
Sep 19, 2024	10.65	10.66	10.58	10.66	10.56	0.28%	44,593
Sep 18, 2024	10.63	10.64	10.60	10.63	10.53	0.28%	100,354
Sep 17, 2024	10.67	10.67	10.58	10.60	10.50	-0.66%	154,338
Sep 16, 2024	10.66	10.70	10.63	10.67	10.57	-0.28%	67,713
Sep 13, 2024	10.69	10.72	10.67	10.70	10.55	0.47%	80,718
Sep 12, 2024	10.65	10.70	10.62	10.65	10.50	-	188,896
Sep 11, 2024	10.57	10.65	10.55	10.65	10.50	0.90%	94,499
Sep 10, 2024	10.54	10.58	10.53	10.56	10.41	-0.14%	95,163
Sep 9, 2024	10.51	10.57	10.51	10.57	10.42	0.67%	70,855
Sep 6, 2024	10.55	10.56	10.49	10.50	10.35	-0.38%	141,110
Sep 5, 2024	10.52	10.56	10.51	10.54	10.39	0.28%	65,738
Sep 4, 2024	10.49	10.56	10.49	10.51	10.36	0.01%	95,782
Sep 3, 2024	10.49	10.53	10.49	10.51	10.36	0.10%	82,928
Aug 30, 2024	10.53	10.53	10.48	10.50	10.35	-0.10%	34,658
Aug 29, 2024	10.49	10.53	10.49	10.51	10.36	0.19%	59,042
Aug 28, 2024	10.52	10.53	10.47	10.49	10.34	-0.38%	71,016
Aug 27, 2024	10.51	10.54	10.45	10.53	10.38	-	66,131
Aug 26, 2024	10.54	10.58	10.47	10.53	10.38	0.38%	78,395
Aug 23, 2024	10.46	10.52	10.46	10.49	10.34	0.58%	86,113
Aug 22, 2024	10.48	10.49	10.42	10.43	10.28	-0.29%	59,884
Aug 21, 2024	10.48	10.51	10.45	10.46	10.31	-0.38%	108,154
Aug 20, 2024	10.52	10.53	10.48	10.50	10.35	0.19%	47,409
Aug 19, 2024	10.50	10.52	10.47	10.48	10.33	-0.10%	36,934
Aug 16, 2024	10.48	10.51	10.46	10.49	10.34	0.38%	90,959
Aug 15, 2024	10.51	10.51	10.45	10.45	10.30	-0.95%	62,818
Aug 14, 2024	10.56	10.56	10.48	10.55	10.35	0.29%	69,283
Aug 13, 2024	10.48	10.53	10.45	10.52	10.32	0.29%	159,154
Aug 12, 2024	10.44	10.49	10.41	10.49	10.29	0.77%	109,002
Aug 9, 2024	10.37	10.50	10.37	10.41	10.21	0.29%	194,175
Aug 8, 2024	10.42	10.43	10.36	10.38	10.18	-0.14%	89,150
Aug 7, 2024	10.39	10.49	10.36	10.40	10.20	0.63%	210,675
Aug 6, 2024	10.19	10.34	10.19	10.33	10.14	1.77%	104,737
Aug 5, 2024	10.28	10.31	10.15	10.15	9.96	-1.79%	193,148
Aug 2, 2024	10.35	10.39	10.31	10.34	10.14	0.15%	222,211
Aug 1, 2024	10.28	10.32	10.19	10.32	10.13	0.88%	116,813
Jul 31, 2024	10.19	10.23	10.17	10.23	10.04	0.69%	122,212
Jul 30, 2024	10.19	10.21	10.15	10.16	9.97	-0.34%	59,124
Jul 29, 2024	10.20	10.25	10.18	10.20	10.00	0.05%	94,928
Jul 26, 2024	10.15	10.21	10.15	10.19	10.00	0.49%	97,659
Jul 25, 2024	10.12	10.17	10.12	10.14	9.95	0.10%	52,106
Jul 24, 2024	10.14	10.15	10.07	10.13	9.94	-	96,513
Jul 23, 2024	10.11	10.14	10.09	10.13	9.94	0.40%	63,892
Jul 22, 2024	10.05	10.11	10.02	10.09	9.90	0.50%	142,528
Jul 19, 2024	10.07	10.10	10.03	10.04	9.85	-0.10%	54,903
Jul 18, 2024	10.14	10.16	10.02	10.05	9.86	-0.89%	123,954
Jul 17, 2024	10.16	10.21	10.12	10.14	9.95	-0.54%	39,344
Jul 16, 2024	10.18	10.22	10.18	10.20	10.00	0.15%	88,911
Jul 15, 2024	10.17	10.25	10.13	10.18	9.99	-0.59%	107,505
Jul 12, 2024	10.24	10.27	10.22	10.24	10.00	-	278,814
Jul 11, 2024	10.17	10.25	10.17	10.24	10.00	0.94%	110,061
Jul 10, 2024	10.13	10.18	10.13	10.15	9.90	0.15%	51,327
Jul 9, 2024	10.13	10.15	10.11	10.13	9.89	-0.10%	77,426
Jul 8, 2024	10.12	10.18	10.11	10.14	9.90	-	49,759
Jul 5, 2024	10.19	10.25	10.12	10.14	9.90	-0.49%	162,864