BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.37	41.53	41.37	41.45	41.45	-0.16%	3,249
Jun 26, 2025	41.47	41.58	41.47	41.52	41.52	0.57%	3,213
Jun 25, 2025	41.28	41.36	41.28	41.29	41.29	-0.15%	733
Jun 24, 2025	41.04	41.37	41.04	41.35	41.35	1.97%	1,126
Jun 23, 2025	40.26	40.55	40.26	40.55	40.55	0.92%	5,681
Jun 20, 2025	40.63	40.63	40.18	40.18	40.18	-0.51%	13,932
Jun 18, 2025	40.52	40.55	40.31	40.38	40.38	-0.55%	5,131
Jun 17, 2025	40.87	40.87	40.61	40.61	40.61	-0.98%	3,327
Jun 16, 2025	41.14	41.26	41.00	41.01	41.01	0.53%	20,506
Jun 13, 2025	40.90	41.04	40.80	40.80	40.50	-1.42%	5,215
Jun 12, 2025	41.38	41.38	41.34	41.38	41.08	-0.48%	5,733
Jun 11, 2025	41.49	41.74	41.49	41.58	41.28	0.44%	2,030
Jun 10, 2025	41.46	41.46	41.32	41.40	41.10	0.03%	4,264
Jun 9, 2025	41.16	41.44	41.16	41.39	41.08	0.66%	7,260
Jun 6, 2025	40.87	41.13	40.87	41.12	40.82	0.65%	5,032
Jun 5, 2025	40.82	41.00	40.78	40.85	40.55	0.34%	3,306
Jun 4, 2025	40.60	40.74	40.57	40.71	40.41	1.02%	1,639
Jun 3, 2025	40.29	40.31	40.15	40.30	40.01	0.25%	2,465
Jun 2, 2025	40.21	40.26	40.10	40.20	39.91	0.24%	18,195
May 30, 2025	40.32	40.32	39.98	40.11	39.81	-1.28%	2,306
May 29, 2025	40.68	40.72	40.59	40.63	40.33	0.69%	2,367
May 28, 2025	40.52	40.52	40.27	40.35	40.05	-0.88%	5,008
May 27, 2025	40.68	40.94	40.52	40.71	40.41	-0.71%	7,397
May 23, 2025	40.84	41.09	40.80	41.00	40.70	0.58%	1,465
May 22, 2025	41.06	41.06	40.67	40.76	40.46	-0.53%	2,391
May 21, 2025	40.95	41.25	40.95	40.98	40.68	-0.09%	8,471
May 20, 2025	41.06	41.09	40.99	41.02	40.72	-0.30%	2,266
May 19, 2025	41.14	41.14	40.88	41.14	40.84	0.59%	9,621
May 16, 2025	41.05	41.05	40.70	40.90	40.60	-0.73%	1,983
May 15, 2025	40.87	41.26	40.87	41.20	40.90	-0.27%	8,887
May 14, 2025	41.18	41.41	41.18	41.31	41.01	0.84%	7,679
May 13, 2025	40.95	41.09	40.88	40.97	40.67	-0.18%	5,112
May 12, 2025	40.74	41.15	40.74	41.04	40.74	3.02%	2,933
May 9, 2025	40.00	40.20	39.60	39.84	39.55	0.30%	2,954
May 8, 2025	39.74	39.96	39.59	39.72	39.43	0.53%	86,499
May 7, 2025	39.64	39.86	39.51	39.51	39.22	-1.83%	4,690
May 6, 2025	40.40	40.40	40.19	40.25	39.95	0.32%	7,377
May 5, 2025	40.10	40.40	40.10	40.12	39.83	0.07%	12,576
May 2, 2025	39.96	40.12	39.93	40.09	39.80	2.13%	1,865
May 1, 2025	39.13	39.45	39.13	39.26	38.97	-0.27%	3,863
Apr 30, 2025	39.18	39.36	39.16	39.36	39.08	-0.04%	1,879
Apr 29, 2025	39.35	39.39	39.29	39.38	39.09	-0.08%	1,716
Apr 28, 2025	39.21	39.45	39.18	39.41	39.12	0.52%	3,696
Apr 25, 2025	39.33	39.33	39.13	39.21	38.92	-0.79%	2,264
Apr 24, 2025	39.14	39.52	39.13	39.52	39.23	0.90%	9,803
Apr 23, 2025	38.99	39.60	38.99	39.17	38.88	0.66%	5,839
Apr 22, 2025	38.66	39.00	38.58	38.91	38.63	2.29%	15,011
Apr 21, 2025	37.98	38.04	37.48	38.04	37.76	0.82%	20,395
Apr 17, 2025	37.60	38.02	37.60	37.73	37.45	1.06%	7,951
Apr 16, 2025	37.94	37.94	37.27	37.34	37.06	-1.13%	7,704