BFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 4, 2024	10.63	10.63	10.57	10.59	10.59	-0.56%	68,993
Oct 3, 2024	10.71	10.71	10.63	10.65	10.65	-0.47%	65,507
Oct 2, 2024	10.71	10.72	10.66	10.70	10.70	-0.19%	51,455
Oct 1, 2024	10.63	10.72	10.63	10.72	10.72	1.42%	113,593
Sep 30, 2024	10.58	10.61	10.56	10.57	10.57	0.09%	75,045
Sep 27, 2024	10.61	10.61	10.55	10.56	10.56	-0.37%	61,348
Sep 26, 2024	10.65	10.66	10.57	10.60	10.60	-0.09%	83,654
Sep 25, 2024	10.59	10.65	10.59	10.61	10.61	0.09%	45,156
Sep 24, 2024	10.57	10.61	10.55	10.60	10.60	0.19%	55,100
Sep 23, 2024	10.62	10.65	10.57	10.58	10.58	-0.75%	71,900
Sep 20, 2024	10.67	10.67	10.63	10.66	10.66	-	24,277
Sep 19, 2024	10.65	10.66	10.58	10.66	10.66	0.28%	44,593
Sep 18, 2024	10.63	10.64	10.60	10.63	10.63	0.28%	100,354
Sep 17, 2024	10.67	10.67	10.58	10.60	10.60	-0.66%	154,338
Sep 16, 2024	10.66	10.70	10.63	10.67	10.67	-0.28%	67,713
Sep 13, 2024	10.69	10.72	10.67	10.70	10.65	0.47%	80,718
Sep 12, 2024	10.65	10.70	10.62	10.65	10.60	-	188,896
Sep 11, 2024	10.57	10.65	10.55	10.65	10.60	0.90%	94,499
Sep 10, 2024	10.54	10.58	10.53	10.56	10.51	-0.14%	95,163
Sep 9, 2024	10.51	10.57	10.51	10.57	10.52	0.67%	70,855
Sep 6, 2024	10.55	10.56	10.49	10.50	10.45	-0.38%	141,110
Sep 5, 2024	10.52	10.56	10.51	10.54	10.49	0.28%	65,738
Sep 4, 2024	10.49	10.56	10.49	10.51	10.46	0.01%	95,782
Sep 3, 2024	10.49	10.53	10.49	10.51	10.46	0.10%	82,928
Aug 30, 2024	10.53	10.53	10.48	10.50	10.45	-0.10%	34,658
Aug 29, 2024	10.49	10.53	10.49	10.51	10.46	0.19%	59,042
Aug 28, 2024	10.52	10.53	10.47	10.49	10.44	-0.38%	71,016
Aug 27, 2024	10.51	10.54	10.45	10.53	10.48	-	66,131
Aug 26, 2024	10.54	10.58	10.47	10.53	10.48	0.38%	78,395
Aug 23, 2024	10.46	10.52	10.46	10.49	10.44	0.58%	86,113
Aug 22, 2024	10.48	10.49	10.42	10.43	10.38	-0.29%	59,884
Aug 21, 2024	10.48	10.51	10.45	10.46	10.41	-0.38%	108,154
Aug 20, 2024	10.52	10.53	10.48	10.50	10.45	0.19%	47,409
Aug 19, 2024	10.50	10.52	10.47	10.48	10.43	-0.10%	36,934
Aug 16, 2024	10.48	10.51	10.46	10.49	10.44	0.38%	90,959
Aug 15, 2024	10.51	10.51	10.45	10.45	10.40	-0.95%	62,818
Aug 14, 2024	10.56	10.56	10.48	10.55	10.45	0.29%	69,283
Aug 13, 2024	10.48	10.53	10.45	10.52	10.42	0.29%	159,154
Aug 12, 2024	10.44	10.49	10.41	10.49	10.39	0.77%	109,002
Aug 9, 2024	10.37	10.50	10.37	10.41	10.31	0.29%	194,175
Aug 8, 2024	10.42	10.43	10.36	10.38	10.28	-0.14%	89,150
Aug 7, 2024	10.39	10.49	10.36	10.40	10.30	0.63%	210,675
Aug 6, 2024	10.19	10.34	10.19	10.33	10.23	1.77%	104,737
Aug 5, 2024	10.28	10.31	10.15	10.15	10.06	-1.79%	193,148
Aug 2, 2024	10.35	10.39	10.31	10.34	10.24	0.15%	222,211
Aug 1, 2024	10.28	10.32	10.19	10.32	10.22	0.88%	116,813
Jul 31, 2024	10.19	10.23	10.17	10.23	10.13	0.69%	122,212
Jul 30, 2024	10.19	10.21	10.15	10.16	10.06	-0.34%	59,124
Jul 29, 2024	10.20	10.25	10.18	10.20	10.10	0.05%	94,928
Jul 26, 2024	10.15	10.21	10.15	10.19	10.09	0.49%	97,659
Jul 25, 2024	10.12	10.17	10.12	10.14	10.05	0.10%	52,106
Jul 24, 2024	10.14	10.15	10.07	10.13	10.04	-	96,513
Jul 23, 2024	10.11	10.14	10.09	10.13	10.04	0.40%	63,892
Jul 22, 2024	10.05	10.11	10.02	10.09	10.00	0.50%	142,528
Jul 19, 2024	10.07	10.10	10.03	10.04	9.95	-0.10%	54,903
Jul 18, 2024	10.14	10.16	10.02	10.05	9.96	-0.89%	123,954
Jul 17, 2024	10.16	10.21	10.12	10.14	10.05	-0.54%	39,344
Jul 16, 2024	10.18	10.22	10.18	10.20	10.10	0.15%	88,911
Jul 15, 2024	10.17	10.25	10.13	10.18	10.08	-0.59%	107,505
Jul 12, 2024	10.24	10.27	10.22	10.24	10.09	-	278,814
Jul 11, 2024	10.17	10.25	10.17	10.24	10.09	0.94%	110,061
Jul 10, 2024	10.13	10.18	10.13	10.15	10.00	0.15%	51,327
Jul 9, 2024	10.13	10.15	10.11	10.13	9.99	-0.10%	77,426
Jul 8, 2024	10.12	10.18	10.11	10.14	10.00	-	49,759
Jul 5, 2024	10.19	10.25	10.12	10.14	10.00	-0.49%	162,864
Jul 3, 2024	10.16	10.22	10.16	10.19	10.05	0.39%	37,807
Jul 2, 2024	10.16	10.21	10.15	10.15	10.01	-	70,828
Jul 1, 2024	10.19	10.19	10.09	10.15	10.01	-0.59%	183,779
Jun 28, 2024	10.16	10.21	10.10	10.21	10.07	0.79%	77,147
Jun 27, 2024	10.11	10.14	10.09	10.13	9.99	0.10%	101,528
Jun 26, 2024	10.07	10.12	10.03	10.12	9.98	0.50%	80,148
Jun 25, 2024	10.08	10.08	10.04	10.07	9.93	0.20%	53,322
Jun 24, 2024	10.07	10.07	10.03	10.05	9.91	-	64,930
Jun 21, 2024	10.09	10.11	10.02	10.05	9.91	-0.10%	36,244
Jun 20, 2024	10.11	10.11	10.05	10.06	9.92	-0.40%	67,684
Jun 18, 2024	10.09	10.14	10.09	10.10	9.96	0.10%	54,113
Jun 17, 2024	10.10	10.12	10.06	10.09	9.95	-0.10%	58,714
Jun 14, 2024	10.18	10.18	10.08	10.10	9.96	-0.79%	48,440
Jun 13, 2024	10.19	10.21	10.11	10.18	9.99	0.30%	97,160
Jun 12, 2024	10.18	10.23	10.15	10.15	9.96	0.30%	70,660
Jun 11, 2024	10.07	10.12	10.07	10.12	9.93	0.50%	73,089
Jun 10, 2024	10.03	10.08	10.03	10.07	9.88	0.60%	92,585
Jun 7, 2024	10.00	10.03	9.97	10.01	9.82	-0.40%	58,956
Jun 6, 2024	10.05	10.10	10.04	10.05	9.86	-0.10%	57,910
Jun 5, 2024	10.03	10.08	10.01	10.06	9.87	0.30%	87,813
Jun 4, 2024	10.03	10.08	10.01	10.03	9.84	0.20%	68,740
Jun 3, 2024	9.97	10.01	9.96	10.01	9.82	0.70%	113,934
May 31, 2024	9.92	9.97	9.91	9.94	9.75	0.35%	90,104
May 30, 2024	9.91	9.92	9.90	9.91	9.72	0.15%	46,272
May 29, 2024	9.93	9.94	9.87	9.89	9.70	-0.50%	203,677
May 28, 2024	10.02	10.06	9.93	9.94	9.75	-0.80%	119,605
May 24, 2024	10.03	10.05	10.00	10.02	9.83	0.10%	77,469
May 23, 2024	10.03	10.05	9.98	10.01	9.82	-0.10%	72,123
May 22, 2024	10.04	10.09	10.01	10.02	9.83	-0.60%	183,821
May 21, 2024	10.11	10.12	10.07	10.08	9.89	-	67,949
May 20, 2024	10.05	10.10	10.05	10.08	9.89	0.10%	105,750
May 17, 2024	10.05	10.09	10.05	10.07	9.88	0.20%	70,348
May 16, 2024	10.07	10.09	10.04	10.05	9.86	-0.10%	80,916
May 15, 2024	10.06	10.09	10.03	10.06	9.87	0.45%	136,159
May 14, 2024	10.04	10.04	10.00	10.02	9.82	-0.35%	99,727