BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	40.74	41.15	40.74	41.04	41.04	3.02%	2,933
May 9, 2025	40.00	40.20	39.60	39.84	39.84	0.30%	2,954
May 8, 2025	39.74	39.96	39.59	39.72	39.72	0.53%	86,499
May 7, 2025	39.64	39.86	39.51	39.51	39.51	-1.83%	4,690
May 6, 2025	40.40	40.40	40.19	40.25	40.25	0.32%	7,377
May 5, 2025	40.10	40.40	40.10	40.12	40.12	0.07%	12,576
May 2, 2025	39.96	40.12	39.93	40.09	40.09	2.13%	1,865
May 1, 2025	39.13	39.45	39.13	39.26	39.26	-0.27%	3,863
Apr 30, 2025	39.18	39.36	39.16	39.36	39.36	-0.04%	1,879
Apr 29, 2025	39.35	39.39	39.29	39.38	39.38	-0.08%	1,716
Apr 28, 2025	39.21	39.45	39.18	39.41	39.41	0.52%	3,696
Apr 25, 2025	39.33	39.33	39.13	39.21	39.21	-0.79%	2,264
Apr 24, 2025	39.14	39.52	39.13	39.52	39.52	0.90%	9,803
Apr 23, 2025	38.99	39.60	38.99	39.17	39.17	0.66%	5,839
Apr 22, 2025	38.66	39.00	38.58	38.91	38.91	2.29%	15,011
Apr 21, 2025	37.98	38.04	37.48	38.04	38.04	0.82%	20,395
Apr 17, 2025	37.60	38.02	37.60	37.73	37.73	1.06%	7,951
Apr 16, 2025	37.94	37.94	37.27	37.34	37.34	-1.13%	7,704
Apr 15, 2025	37.99	37.99	37.76	37.76	37.76	-0.39%	5,695
Apr 14, 2025	37.42	38.10	37.42	37.91	37.91	1.49%	4,747
Apr 11, 2025	36.94	37.35	36.63	37.35	37.35	2.58%	9,534
Apr 10, 2025	36.39	36.85	36.12	36.41	36.41	-1.03%	5,628
Apr 9, 2025	34.97	37.01	34.95	36.79	36.79	5.64%	20,338
Apr 8, 2025	35.90	36.47	34.69	34.82	34.82	-2.00%	8,884
Apr 7, 2025	35.55	36.44	35.00	35.53	35.53	-4.28%	30,941
Apr 4, 2025	38.04	38.04	36.88	37.12	37.12	-6.46%	116,108
Apr 3, 2025	39.42	39.78	39.33	39.68	39.68	-0.77%	16,180
Apr 2, 2025	39.98	40.04	39.86	39.99	39.99	0.04%	6,717
Apr 1, 2025	39.78	40.03	39.75	39.98	39.98	-0.11%	14,013
Mar 31, 2025	39.77	40.03	39.71	40.02	40.02	-0.21%	8,742
Mar 28, 2025	40.35	40.40	40.04	40.10	40.10	-1.66%	12,334
Mar 27, 2025	40.50	40.85	40.50	40.78	40.78	1.19%	11,526
Mar 26, 2025	40.45	40.48	40.26	40.30	40.30	-0.33%	4,509
Mar 25, 2025	40.56	40.72	40.43	40.43	40.43	-0.68%	21,450
Mar 24, 2025	40.89	40.89	40.67	40.71	40.71	0.67%	11,998
Mar 21, 2025	40.50	40.67	40.41	40.44	40.44	-1.05%	80,705
Mar 20, 2025	40.88	41.04	40.73	40.87	40.87	-1.65%	17,571
Mar 19, 2025	41.67	41.67	41.37	41.56	41.56	0.50%	9,929
Mar 18, 2025	41.49	41.49	41.29	41.35	41.35	0.12%	14,275
Mar 17, 2025	40.60	41.42	40.60	41.30	41.30	1.68%	18,738
Mar 14, 2025	40.45	40.62	40.34	40.62	40.62	2.34%	34,724
Mar 13, 2025	39.49	39.83	39.49	39.69	39.69	0.16%	8,936
Mar 12, 2025	39.73	39.73	39.36	39.63	39.63	-0.37%	36,790
Mar 11, 2025	40.78	40.78	39.48	39.78	39.78	1.52%	19,947
Mar 10, 2025	39.74	39.74	39.00	39.18	39.18	-2.37%	64,169
Mar 7, 2025	40.24	40.38	39.92	40.13	40.13	0.55%	248,005
Mar 6, 2025	40.28	40.28	39.85	39.91	39.91	-	32,781
Mar 5, 2025	39.50	39.91	39.50	39.91	39.91	3.98%	1,614
Mar 4, 2025	38.18	38.63	38.18	38.38	38.38	0.53%	2,195
Mar 3, 2025	38.61	38.61	38.03	38.18	38.18	-0.69%	5,581