BFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2025	10.15	10.16	10.05	10.13	10.13	-1.07%	83,889
Feb 11, 2025	10.25	10.26	10.21	10.24	10.24	-0.10%	15,918
Feb 10, 2025	10.29	10.33	10.22	10.25	10.25	-0.19%	80,290
Feb 7, 2025	10.30	10.33	10.22	10.27	10.27	-0.19%	33,128
Feb 6, 2025	10.29	10.37	10.29	10.29	10.29	-	73,680
Feb 5, 2025	10.27	10.37	10.27	10.29	10.29	0.29%	53,820
Feb 4, 2025	10.18	10.32	10.18	10.26	10.26	0.59%	66,467
Feb 3, 2025	10.28	10.30	10.18	10.20	10.20	-0.49%	41,768
Jan 31, 2025	10.18	10.28	10.17	10.25	10.25	0.49%	73,983
Jan 30, 2025	10.18	10.20	10.11	10.20	10.20	0.79%	56,161
Jan 29, 2025	10.16	10.17	10.07	10.12	10.12	-	95,924
Jan 28, 2025	10.13	10.15	10.02	10.12	10.12	-0.39%	84,459
Jan 27, 2025	10.05	10.19	10.00	10.16	10.16	0.89%	182,828
Jan 24, 2025	10.01	10.09	9.99	10.07	10.07	0.60%	52,427
Jan 23, 2025	10.06	10.09	9.97	10.01	10.01	-0.69%	88,617
Jan 22, 2025	10.08	10.13	10.04	10.08	10.08	-0.40%	61,638
Jan 21, 2025	10.13	10.13	10.05	10.12	10.12	0.30%	57,338
Jan 17, 2025	10.07	10.14	10.07	10.09	10.09	-	69,993
Jan 16, 2025	10.04	10.10	9.95	10.09	10.09	0.70%	54,754
Jan 15, 2025	9.98	10.02	9.95	10.02	10.02	0.91%	59,061
Jan 14, 2025	9.87	9.97	9.87	9.93	9.88	0.40%	42,634
Jan 13, 2025	9.94	9.95	9.83	9.89	9.84	-0.10%	95,964
Jan 10, 2025	9.93	9.93	9.88	9.90	9.85	-0.60%	90,012
Jan 8, 2025	9.97	10.00	9.93	9.96	9.91	-	62,350
Jan 7, 2025	9.97	9.97	9.92	9.96	9.91	-0.10%	44,698
Jan 6, 2025	9.95	10.01	9.95	9.97	9.92	-0.30%	86,694
Jan 3, 2025	9.99	10.07	9.95	10.00	9.95	0.30%	71,216
Jan 2, 2025	9.95	9.97	9.87	9.97	9.92	1.12%	128,861
Dec 31, 2024	9.84	9.89	9.79	9.86	9.81	0.31%	384,551
Dec 30, 2024	9.84	9.93	9.79	9.83	9.78	0.41%	401,552
Dec 27, 2024	9.79	9.81	9.77	9.79	9.74	-0.41%	188,471
Dec 26, 2024	9.76	9.86	9.76	9.83	9.78	0.10%	256,524
Dec 24, 2024	9.86	9.86	9.80	9.82	9.77	-	97,248
Dec 23, 2024	9.80	9.89	9.79	9.82	9.77	-0.20%	224,785
Dec 20, 2024	9.93	10.04	9.82	9.84	9.79	-0.61%	221,936
Dec 19, 2024	10.00	10.03	9.87	9.90	9.85	-0.90%	229,849
Dec 18, 2024	10.07	10.17	9.93	9.99	9.94	-0.60%	205,021
Dec 17, 2024	10.07	10.11	10.04	10.05	10.00	-0.69%	161,980
Dec 16, 2024	10.25	10.28	10.08	10.12	10.07	-1.36%	142,588
Dec 13, 2024	10.36	10.37	10.24	10.26	10.16	-0.97%	90,700
Dec 12, 2024	10.47	10.47	10.35	10.36	10.26	-0.77%	103,914
Dec 11, 2024	10.46	10.54	10.40	10.44	10.34	0.19%	242,239
Dec 10, 2024	10.37	10.47	10.33	10.42	10.32	0.68%	179,633
Dec 9, 2024	10.32	10.36	10.31	10.35	10.25	-	117,955
Dec 6, 2024	10.38	10.42	10.29	10.35	10.25	-0.10%	161,290
Dec 5, 2024	10.49	10.49	10.34	10.36	10.26	-0.96%	142,628
Dec 4, 2024	10.41	10.51	10.40	10.46	10.36	0.19%	126,820
Dec 3, 2024	10.43	10.44	10.38	10.44	10.34	0.48%	131,876
Dec 2, 2024	10.42	10.47	10.38	10.39	10.29	-0.57%	127,229
Nov 29, 2024	10.39	10.45	10.39	10.45	10.35	0.97%	21,100
Nov 27, 2024	10.30	10.38	10.29	10.35	10.25	0.98%	38,382
Nov 26, 2024	10.27	10.28	10.23	10.25	10.15	-0.19%	75,050
Nov 25, 2024	10.25	10.31	10.23	10.27	10.17	0.79%	121,979
Nov 22, 2024	10.19	10.19	10.15	10.19	10.09	0.34%	98,890
Nov 21, 2024	10.14	10.17	10.14	10.16	10.06	0.15%	67,328
Nov 20, 2024	10.15	10.15	10.11	10.14	10.04	-	82,806
Nov 19, 2024	10.14	10.21	10.14	10.14	10.04	-0.20%	134,477
Nov 18, 2024	10.19	10.19	10.13	10.16	10.06	0.10%	122,674
Nov 15, 2024	10.19	10.20	10.13	10.15	10.05	-0.98%	58,086
Nov 14, 2024	10.27	10.27	10.22	10.25	10.10	0.20%	113,040
Nov 13, 2024	10.28	10.29	10.17	10.23	10.08	0.24%	242,330
Nov 12, 2024	10.27	10.29	10.20	10.21	10.06	-0.73%	108,059
Nov 11, 2024	10.38	10.40	10.26	10.28	10.13	-0.10%	65,375
Nov 8, 2024	10.27	10.42	10.27	10.29	10.14	0.68%	66,447
Nov 7, 2024	10.18	10.25	10.18	10.22	10.07	0.99%	141,168
Nov 6, 2024	10.22	10.22	10.10	10.12	9.97	-0.98%	192,374
Nov 5, 2024	10.16	10.22	10.16	10.22	10.07	0.79%	72,559
Nov 4, 2024	10.15	10.25	10.14	10.14	9.99	-	152,418
Nov 1, 2024	10.21	10.24	10.13	10.14	9.99	-0.69%	200,451
Oct 31, 2024	10.14	10.21	10.09	10.21	10.06	0.69%	260,137
Oct 30, 2024	10.12	10.16	10.11	10.14	9.99	0.40%	194,541
Oct 29, 2024	10.13	10.20	10.10	10.10	9.95	-0.79%	166,483
Oct 28, 2024	10.23	10.23	10.17	10.18	10.03	-0.49%	215,548
Oct 25, 2024	10.18	10.28	10.18	10.23	10.08	0.49%	101,982
Oct 24, 2024	10.25	10.28	10.17	10.18	10.03	-0.78%	80,920
Oct 23, 2024	10.41	10.42	10.22	10.26	10.11	-1.54%	197,599
Oct 22, 2024	10.54	10.54	10.42	10.42	10.27	-1.14%	80,301
Oct 21, 2024	10.57	10.57	10.50	10.54	10.39	-0.28%	36,496
Oct 18, 2024	10.58	10.59	10.54	10.57	10.42	0.09%	45,622
Oct 17, 2024	10.53	10.57	10.53	10.56	10.41	0.28%	38,356
Oct 16, 2024	10.52	10.55	10.52	10.53	10.38	0.10%	69,928
Oct 15, 2024	10.58	10.59	10.52	10.52	10.37	-0.66%	43,495
Oct 14, 2024	10.60	10.62	10.58	10.59	10.39	-0.19%	59,203
Oct 11, 2024	10.62	10.63	10.61	10.61	10.40	0.09%	39,535
Oct 10, 2024	10.61	10.63	10.58	10.60	10.40	0.19%	45,597
Oct 9, 2024	10.55	10.67	10.55	10.58	10.38	0.14%	137,991
Oct 8, 2024	10.59	10.60	10.55	10.57	10.36	-0.05%	59,174
Oct 7, 2024	10.56	10.60	10.55	10.57	10.37	-0.19%	56,249
Oct 4, 2024	10.63	10.63	10.57	10.59	10.39	-0.56%	68,993
Oct 3, 2024	10.71	10.71	10.63	10.65	10.44	-0.47%	65,507
Oct 2, 2024	10.71	10.72	10.66	10.70	10.49	-0.19%	51,455
Oct 1, 2024	10.63	10.72	10.63	10.72	10.51	1.42%	113,593
Sep 30, 2024	10.58	10.61	10.56	10.57	10.37	0.09%	75,045
Sep 27, 2024	10.61	10.61	10.55	10.56	10.36	-0.37%	61,348
Sep 26, 2024	10.65	10.66	10.57	10.60	10.40	-0.09%	83,654
Sep 25, 2024	10.59	10.65	10.59	10.61	10.40	0.09%	45,156
Sep 24, 2024	10.57	10.61	10.55	10.60	10.40	0.19%	55,100
Sep 23, 2024	10.62	10.65	10.57	10.58	10.38	-0.75%	71,900
Sep 20, 2024	10.67	10.67	10.63	10.66	10.45	-	24,277
Sep 19, 2024	10.65	10.66	10.58	10.66	10.45	0.28%	44,593