BKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	42.13	42.29	42.10	42.12	42.12	-0.57%	3,779
Apr 24, 2026	42.40	42.40	42.15	42.36	42.36	0.14%	4,779
Apr 23, 2026	42.58	42.65	42.21	42.31	42.31	-1.57%	1,982
Apr 22, 2026	43.04	43.08	42.97	42.98	42.98	0.20%	6,430
Apr 21, 2026	43.11	43.12	42.90	42.90	42.90	-1.51%	1,393
Apr 20, 2026	43.57	43.57	43.41	43.56	43.56	-0.81%	2,054
Apr 17, 2026	43.94	44.04	43.84	43.91	43.91	1.55%	6,696
Apr 16, 2026	43.04	43.34	43.04	43.24	43.24	0.75%	9,895
Apr 15, 2026	42.69	42.94	42.65	42.92	42.92	0.37%	7,040
Apr 14, 2026	42.72	42.76	42.64	42.76	42.76	1.16%	7,884
Apr 13, 2026	41.80	42.27	41.80	42.27	42.27	0.15%	3,256
Apr 10, 2026	42.25	42.36	42.12	42.20	42.20	0.31%	3,515
Apr 9, 2026	41.89	42.12	41.73	42.07	42.07	-0.14%	8,858
Apr 8, 2026	42.28	42.28	42.00	42.13	42.13	3.90%	22,119
Apr 7, 2026	40.60	40.60	40.28	40.55	40.55	-0.61%	12,041
Apr 6, 2026	40.64	40.89	40.64	40.80	40.80	0.23%	98,827
Apr 2, 2026	40.48	40.78	40.48	40.71	40.71	-0.06%	6,545
Apr 1, 2026	40.53	40.84	40.53	40.73	40.73	0.15%	20,717
Mar 31, 2026	39.75	40.67	39.75	40.67	40.67	2.70%	3,746
Mar 30, 2026	39.77	39.86	39.51	39.60	39.60	-0.21%	4,620
Mar 27, 2026	39.82	39.86	39.68	39.68	39.68	-0.67%	4,351
Mar 26, 2026	40.12	40.46	39.95	39.95	39.95	-2.42%	2,398
Mar 25, 2026	40.93	41.04	40.80	40.94	40.94	1.98%	6,853
Mar 24, 2026	40.00	40.24	40.00	40.15	40.15	-0.62%	3,760
Mar 23, 2026	40.23	40.80	40.20	40.40	40.40	1.84%	13,817
Mar 20, 2026	40.46	40.46	39.65	39.67	39.67	-2.84%	68,667
Mar 19, 2026	40.46	40.94	40.36	40.83	40.83	-0.78%	4,192
Mar 18, 2026	41.71	41.81	41.11	41.15	41.15	-1.94%	7,904
Mar 17, 2026	42.22	42.24	41.97	41.97	41.97	-0.15%	4,007
Mar 16, 2026	41.98	42.19	41.94	42.03	42.03	1.38%	16,523
Mar 13, 2026	41.76	41.76	41.45	41.46	41.46	-0.35%	1,295
Mar 12, 2026	41.70	41.70	41.61	41.61	41.61	-1.57%	921
Mar 11, 2026	42.38	42.38	42.16	42.27	42.27	-0.80%	1,335
Mar 10, 2026	42.64	43.01	42.61	42.61	42.61	1.33%	4,589
Mar 9, 2026	41.37	42.06	41.34	42.05	42.05	1.17%	9,766
Mar 6, 2026	41.40	41.67	41.34	41.56	41.56	0.13%	8,634
Mar 5, 2026	41.65	41.70	41.26	41.50	41.50	-1.14%	3,094
Mar 4, 2026	41.86	42.06	41.81	41.98	41.98	0.22%	28,909
Mar 3, 2026	41.82	41.89	41.28	41.89	41.89	-2.77%	4,152
Mar 2, 2026	42.61	43.10	42.61	43.08	43.08	-1.31%	2,823
Feb 27, 2026	43.58	43.75	43.55	43.65	43.65	-0.57%	25,939
Feb 26, 2026	43.81	43.90	43.55	43.90	43.90	-1.32%	5,216
Feb 25, 2026	44.56	44.56	44.19	44.49	44.49	0.10%	2,684
Feb 24, 2026	44.49	44.69	44.03	44.44	44.44	-0.34%	57,298
Feb 23, 2026	45.00	45.00	44.51	44.59	44.59	-0.71%	4,932
Feb 20, 2026	44.06	44.94	44.06	44.91	44.91	1.16%	9,953
Feb 19, 2026	44.44	44.46	44.25	44.39	44.39	-0.78%	6,177
Feb 18, 2026	44.84	44.92	44.74	44.74	44.74	0.44%	4,047
Feb 17, 2026	44.53	44.60	44.28	44.55	44.55	0.34%	4,181
Feb 13, 2026	44.25	44.46	44.20	44.40	44.40	-0.60%	4,505
Feb 12, 2026	45.18	45.19	44.54	44.67	44.66	-1.59%	12,325
Feb 11, 2026	45.16	45.43	45.11	45.39	45.39	-0.04%	7,150
Feb 10, 2026	45.27	45.51	45.18	45.41	45.40	0.21%	35,698
Feb 9, 2026	45.05	45.37	45.03	45.31	45.31	0.67%	10,142
Feb 6, 2026	44.72	45.01	44.59	45.01	45.01	1.71%	6,648
Feb 5, 2026	44.53	44.66	44.10	44.25	44.25	-0.56%	10,909
Feb 4, 2026	44.50	44.50	44.19	44.50	44.50	-0.78%	11,053
Feb 3, 2026	45.16	45.16	44.59	44.85	44.85	-0.64%	8,799
Feb 2, 2026	44.39	45.22	44.39	45.14	45.14	0.58%	11,717
Jan 30, 2026	45.28	45.32	44.74	44.88	44.88	-1.89%	8,136
Jan 29, 2026	45.83	46.14	45.33	45.74	45.74	0.36%	19,314
Jan 28, 2026	45.66	45.72	45.41	45.58	45.58	0.51%	10,372
Jan 27, 2026	45.25	45.35	45.18	45.35	45.35	1.16%	11,547
Jan 26, 2026	44.64	44.94	44.62	44.83	44.83	0.04%	20,356
Jan 23, 2026	44.83	44.84	44.53	44.81	44.81	-0.06%	14,535
Jan 22, 2026	44.85	45.09	44.77	44.83	44.83	0.78%	9,791
Jan 21, 2026	44.47	44.49	44.45	44.49	44.49	1.07%	2,821
Jan 20, 2026	43.98	44.25	43.98	44.01	44.01	-1.34%	10,052
Jan 16, 2026	44.79	44.79	44.52	44.61	44.61	-1.25%	3,739
Jan 15, 2026	45.35	45.35	45.05	45.18	45.18	0.02%	3,826
Jan 14, 2026	45.00	45.20	44.99	45.17	45.17	0.15%	4,617
Jan 13, 2026	45.35	45.35	45.02	45.10	45.10	-1.09%	11,358
Jan 12, 2026	45.10	45.61	45.10	45.60	45.60	1.98%	6,692
Jan 9, 2026	44.43	44.76	44.43	44.72	44.72	-0.13%	11,693
Jan 8, 2026	44.39	44.80	44.39	44.78	44.78	-0.06%	2,940
Jan 7, 2026	44.75	44.95	44.75	44.80	44.80	-0.67%	7,692
Jan 6, 2026	45.36	45.44	45.04	45.10	45.10	-0.15%	8,259
Jan 5, 2026	44.81	45.17	44.60	45.17	45.17	0.51%	16,462
Jan 2, 2026	44.60	44.97	44.60	44.94	44.94	2.58%	14,046
Dec 31, 2025	43.72	43.81	43.67	43.81	43.81	-0.25%	3,192
Dec 30, 2025	43.87	43.92	43.87	43.92	43.92	0.55%	832
Dec 29, 2025	43.54	43.68	43.54	43.68	43.68	-1.32%	2,699
Dec 26, 2025	44.05	44.27	44.05	44.27	44.27	0.80%	13,891
Dec 24, 2025	43.98	43.98	43.89	43.92	43.92	-0.15%	7,920
Dec 23, 2025	43.81	44.12	43.81	43.98	43.98	-0.13%	14,780
Dec 22, 2025	43.92	44.14	43.80	44.04	44.04	0.08%	2,793
Dec 19, 2025	43.93	44.22	43.93	44.00	44.00	1.18%	7,005
Dec 18, 2025	43.45	43.64	43.45	43.49	43.49	0.79%	7,657
Dec 17, 2025	43.48	43.52	43.15	43.15	43.15	-0.30%	47,243
Dec 16, 2025	43.07	43.28	43.06	43.28	43.28	-1.46%	140,677
Dec 15, 2025	43.98	43.99	43.91	43.92	43.44	-0.31%	3,503
Dec 12, 2025	44.35	44.35	43.94	44.06	43.57	-0.22%	3,718
Dec 11, 2025	44.14	44.23	43.89	44.16	43.67	-0.11%	2,775
Dec 10, 2025	44.10	44.24	43.99	44.21	43.72	0.37%	3,045
Dec 9, 2025	43.85	44.06	43.85	44.05	43.56	-0.46%	10,880
Dec 8, 2025	44.41	44.41	44.19	44.25	43.76	-1.00%	2,321
Dec 5, 2025	44.69	45.11	44.69	44.70	44.21	-0.11%	3,395
Dec 4, 2025	44.59	44.91	44.59	44.75	44.26	0.67%	5,653
Dec 3, 2025	44.60	44.60	44.37	44.45	43.96	-0.67%	3,737
Dec 2, 2025	44.60	44.76	44.60	44.76	44.26	-0.17%	22,051