Historical Stock Prices

BKFS 
$40.56
*  
0.44
1.07%
Get BKFS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BKFS now
Exchange:NYSE
Industry: Technology
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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 40.99 40.99 40.4 40.56 104,858
09/22/2016 41.15 41.33 40.82 41 128,325
09/21/2016 41 41.18 40.58 41.04 78,293
09/20/2016 41.01 41.02 40.43 40.83 138,111
09/19/2016 40.02 42.19 40.02 40.94 396,935
09/16/2016 39.68 40.02 39.46 39.71 234,560
09/15/2016 39.63 40.17 39.63 39.87 69,188
09/14/2016 39.35 39.67 39.11 39.55 138,836
09/13/2016 39.2 39.64 38.92 39.22 168,182
09/12/2016 38.89 39.56 38.89 39.53 92,000
09/09/2016 39.74 39.805 39.07 39.26 93,926
09/08/2016 39.83 40.35 39.81 40.07 172,395
09/07/2016 39.57 40.14 39.46 40.04 107,672
09/06/2016 39.61 39.81 39.05 39.75 242,865
09/02/2016 38.89 39.655 38.52 39.53 107,323
09/01/2016 39.14 39.34 38.49 38.82 271,072
08/31/2016 39.23 39.43 38.33 39.02 119,311
08/30/2016 39.19 39.5799 39.14 39.24 206,556
08/29/2016 39.74 39.83 39.07 39.25 167,335
08/26/2016 39.01 39.66 39.01 39.37 76,305
08/25/2016 38.91 39.5 38.73 39.31 74,433
08/24/2016 38.82 39.33 38.73 38.98 52,481
08/23/2016 38.88 39.06 38.56 38.92 73,119
08/22/2016 38.42 38.83 38.22 38.65 74,291
08/19/2016 39.01 39.1771 38.42 38.54 61,952
08/18/2016 38.5 39.07 38.31 38.88 131,043
08/17/2016 38.68 38.97 38.45 38.65 66,988
08/16/2016 39.48 39.48 38.73 38.74 71,414
08/15/2016 39.28 39.61 39.15 39.45 81,430
08/12/2016 39.04 39.4 38.83 39.34 111,015
08/11/2016 39.16 39.49 39.04 39.24 79,177
08/10/2016 39.22 39.73 39.11 39.21 118,000
08/09/2016 39.58 39.95 39.18 39.26 192,739
08/08/2016 39.2 39.48 39.08 39.45 88,879
08/05/2016 38.7 39.53 38.39 39.23 173,633
08/04/2016 38.69 38.94 38.43 38.45 84,459
08/03/2016 38.35 38.68 38.01 38.51 200,770
08/02/2016 38.56 38.56 37.93 38.16 66,234
08/01/2016 38.78 38.8399 38.31 38.56 58,962
07/29/2016 39.09 39.21 38.43 38.85 114,730
07/28/2016 38.7 39.55 38.655 38.99 71,480
07/27/2016 38.84 38.97 38.35 38.66 94,001
07/26/2016 39.3 39.4 38.73 38.92 68,426
07/25/2016 39.2 39.39 38.785 39.28 154,488
07/22/2016 38.72 39.37 38.49 39.13 154,073
07/21/2016 39.37 39.62 36.7305 38.54 301,982
07/20/2016 38.52 39 38.5 38.71 105,550
07/19/2016 38.4 38.6 38 38.34 88,524
07/18/2016 38.58 38.78 38.34 38.39 113,486
07/15/2016 38.6 38.8899 38.36 38.52 71,863
07/14/2016 38.71 38.86 38.5 38.7 111,628
07/13/2016 38 38.799 38 38.28 168,789
07/12/2016 38.35 38.5 37.91 38 421,669
07/11/2016 37.96 38.39 37.86 38.04 135,965
07/08/2016 37.7 38.05 37.7 37.96 164,417
07/07/2016 37.53 37.6541 37.05 37.5 180,796
07/06/2016 36.72 37.64 36.72 37.6 457,861
07/05/2016 37.56 37.62 36.74 37 157,163
07/01/2016 37.37 37.865 37.32 37.61 118,763
06/30/2016 36.81 37.64 36.65 37.6 194,674
06/29/2016 36.2 37.5 35.99 36.94 301,321
06/28/2016 34.93 35.76 34.89 35.76 399,780
06/27/2016 34.44 34.87 33.98 34.53 313,640
06/24/2016 33.34 35.14 33.06 34.84 767,894
06/23/2016 34.03 35.065 34.03 34.99 272,353
*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?