Historical Stock Prices

BFK 
$15.44
*  
0.04
0.26%
Get BFK Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BFK now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 15.29 15.4 15.2868 15.4 82,577
04/27/2016 15.34 15.349 15.27 15.29 106,064
04/26/2016 15.4 15.4 15.28 15.28 97,779
04/25/2016 15.36 15.4 15.29 15.29 122,393
04/22/2016 15.36 15.42 15.36 15.36 91,619
04/21/2016 15.49 15.49 15.39 15.42 118,140
04/20/2016 15.61 15.6443 15.38 15.41 152,115
04/19/2016 15.83 15.83 15.58 15.6 127,055
04/18/2016 15.61 15.75 15.6001 15.71 99,804
04/15/2016 15.59 15.6099 15.53 15.55 49,380
04/14/2016 15.5 15.6 15.47 15.54 70,747
04/13/2016 15.6 15.67 15.47 15.47 149,795
04/12/2016 15.7 15.82 15.68 15.69 111,028
04/11/2016 15.56 15.658 15.5307 15.64 79,880
04/08/2016 15.57 15.57 15.49 15.56 54,544
04/07/2016 15.37 15.51 15.37 15.51 70,443
04/06/2016 15.38 15.46 15.34 15.42 113,543
04/05/2016 15.28 15.3 15.2656 15.29 54,667
04/04/2016 15.3 15.31 15.18 15.27 92,403
04/01/2016 15.29 15.3075 15.25 15.28 48,498
03/31/2016 15.26 15.31 15.21 15.24 86,139
03/30/2016 15.18 15.29 15.18 15.22 76,382
03/29/2016 15.19 15.31 15.17 15.24 97,877
03/28/2016 15.14 15.22 15.08 15.22 99,344
03/24/2016 15.12 15.18 15.1 15.16 46,425
03/23/2016 15.07 15.1743 15.07 15.16 32,781
03/22/2016 15.06 15.12 15.0201 15.1 77,842
03/21/2016 15.04 15.04 15 15 83,296
03/18/2016 15.04 15.085 15.03 15.03 72,368
03/17/2016 15.1 15.1 15.03 15.03 89,290
03/16/2016 15.1 15.1 15.01 15.08 75,217
03/15/2016 15.12 15.12 15.02 15.04 87,705
03/14/2016 15.1 15.1 15.03 15.04 41,251
03/11/2016 15.14 15.1745 15.03 15.06 88,185
03/10/2016 15.19 15.28 15.1899 15.22 89,241
03/09/2016 15.2 15.29 15.1 15.1 106,053
03/08/2016 15.26 15.29 15.22 15.27 62,010
03/07/2016 15.16 15.25 15.11 15.21 79,121
03/04/2016 15.07 15.13 15.07 15.11 74,853
03/03/2016 15.04 15.12 14.99 15.1 72,278
03/02/2016 14.96 15.08 14.95 14.99 82,212
03/01/2016 15.15 15.15 15.01 15.02 116,052
02/29/2016 15.17 15.17 15.02 15.1 72,945
02/26/2016 15.15 15.1799 15.06 15.12 77,956
02/25/2016 15.19 15.23 15.14 15.23 49,018
02/24/2016 15.12 15.18 15.0879 15.18 86,903
02/23/2016 15.05 15.12 15 15.12 57,587
02/22/2016 15.09 15.12 15.0379 15.06 102,954
02/19/2016 15.07 15.12 15.0432 15.09 59,167
02/18/2016 14.93 15.03 14.92 15.02 60,481
02/17/2016 14.88 14.9099 14.8201 14.87 68,597
02/16/2016 14.94 14.95 14.75 14.82 131,958
02/12/2016 15.12 15.13 14.95 14.95 72,227
02/11/2016 15.13 15.17 15.03 15.12 64,375
02/10/2016 15.23 15.23 15.15 15.16 65,775
02/09/2016 15.18 15.23 15.1552 15.23 77,870
02/08/2016 15.22 15.22 15.12 15.22 73,730
02/05/2016 15.13 15.23 15.13 15.2 78,557
02/04/2016 15.05 15.1 15.02 15.1 111,375
02/03/2016 15.05 15.17 15.047 15.06 92,295
02/02/2016 14.98 15.17 14.98 15.05 152,659
02/01/2016 14.96 15.0899 14.9353 15.01 125,809
01/29/2016 14.82 14.978 14.82 14.9 76,689
01/28/2016 14.74 14.8 14.71 14.8 59,984
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?