BKYF

Historical Stock Prices

$49.22
*  
0.02
0.04%
Get BKYF Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BKYF now
Exchange: NASDAQ
Industry: Finance
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: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

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.
05/22/2015 49.26 49.27 49.11 49.22 12,026
05/21/2015 49.28 49.43 49.18 49.24 13,459
05/20/2015 49.99 49.99 49.25 49.27 12,664
05/19/2015 48.97 49.7 48.97 49.7 8,271
05/18/2015 48.32 49.12 48.32 48.94 6,446
05/15/2015 48.8 49.04 48.26 48.42 20,528
05/14/2015 48.88 49.09 48.88 48.89 19,360
05/13/2015 48.55 48.92 48.35 48.77 20,521
05/12/2015 48.27 48.73 48.09 48.6 25,370
05/11/2015 48.57 48.77 48.52 48.58 30,708
05/08/2015 48.21 48.71 48.21 48.54 8,997
05/07/2015 48.08 48.4 47.91 48.05 6,411
05/06/2015 48.62 48.62 47.85 48.16 19,268
05/05/2015 48.225 48.91 48.225 48.46 24,785
05/04/2015 47.88 48.64 47.88 48.64 13,482
05/01/2015 47.94 48.071 47.62 47.93 25,375
04/30/2015 47.84 48.08 47.52 47.89 18,656
04/29/2015 47.66 48.05 47.66 47.91 9,069
04/28/2015 47.29 47.68 47.1 47.56 15,115
04/27/2015 47.54 47.77 46.99 47.3 32,650
04/24/2015 47.61 47.61 46.99 47.36 14,549
04/23/2015 48.22 48.22 47.5 47.5 9,889
04/22/2015 48.23 48.57 47.97 48.55 9,842
04/21/2015 48.6 48.64 48.21 48.35 12,789
04/20/2015 48.49 48.73 48.28 48.45 13,699
04/17/2015 48.5 48.69 47.99 48.22 22,587
04/16/2015 48.77 49.02 48.53 48.85 43,756
04/15/2015 49.03 49.18 48.69 48.99 49,467
04/14/2015 49.33 49.33 48.61 48.64 16,978
04/13/2015 49.12 49.42 49.06 49.29 9,810
04/10/2015 49.05 49.05 48.75 48.99 11,168
04/09/2015 48.89 49.04 48.42 48.86 23,758
04/08/2015 48.82 48.98 48.56 48.8 12,663
04/07/2015 49.105 49.37 48.98 49.12 13,655
04/06/2015 48.81 49.25 48.34 49.08 17,759
04/02/2015 48.58 49.17 48.58 49.04 10,376
04/01/2015 48.83 48.83 48.13 48.46 22,288
03/31/2015 48.8 49.05 48.6 49.05 20,533
03/30/2015 48.65 49.08 48.571 48.79 13,288
03/27/2015 48.55 48.58 48.15 48.38 16,001
03/26/2015 48.08 48.53 48.01 48.36 20,848
03/25/2015 48.62 48.7 48.14 48.15 10,472
03/24/2015 49.49 49.49 48.8 48.8 9,728
03/23/2015 49.73 49.87 49.21 49.34 13,877
03/20/2015 49.42 49.83 49.42 49.65 23,089
03/19/2015 49.15 49.38 48.9844 49.26 12,201
03/18/2015 49.01 49.55 49.01 49.39 23,165
03/17/2015 49.01 49.17 48.55 48.96 60,993
03/16/2015 48.9 49.06 48.5 48.99 12,202
03/13/2015 48.89 48.97 48.1 48.63 13,319
03/12/2015 48.05 48.82 47.74 48.81 21,071
03/11/2015 47.4 48.09 47.36 47.57 21,136
03/10/2015 47.64 47.7 47.19 47.2 11,663
03/09/2015 48.19 48.33 48.16 48.16 8,727
03/06/2015 47.57 48.65 47.57 48.13 22,355
03/05/2015 47.64 47.67 47.21 47.56 10,068
03/04/2015 47.72 47.72 47.37 47.45 4,418
03/03/2015 47.8 47.91 47.66 47.91 12,310
03/02/2015 48.06 48.06 47.92 48 2,577
02/27/2015 47.78 48 47.52 47.52 27,874
02/26/2015 47.67 48.15 47.67 48.13 11,858
02/25/2015 47.8 48.01 47.58 47.85 16,666
02/24/2015 47.37 47.93 47.29 47.93 10,728
02/23/2015 47.8 47.8 47.33 47.73 6,916
02/20/2015 47.47 47.83 46.84 47.68 12,928
02/19/2015 47.31 47.61 47.02 47.28 9,338
02/18/2015 47.67 47.73 47.38 47.57 4,020
02/17/2015 47.97 48.17 47.532 48.17 5,280
02/13/2015 48.0238 48.0238 47.7 47.75 3,707
02/12/2015 47.31 48.06 47.31 48.05 5,286
02/11/2015 46.97 47.03 46.76 46.89 7,987
02/10/2015 47.34 47.38 47.02 47.26 6,293
02/09/2015 47.65 47.65 46.9 46.91 10,348
02/06/2015 46.62 47.73 46.62 47.34 20,735
02/05/2015 45.78 46.6 45.78 46.45 8,548
02/04/2015 45.94 46.06 45.64 45.64 8,129
02/03/2015 45.86 45.93 45.54 45.93 10,703
02/02/2015 44.65 45.38 44.5475 45.35 22,659
01/30/2015 44.74 44.99 44.42 44.44 14,322
01/29/2015 44.74 45.07 44.51 45.07 21,956
01/28/2015 45.35 45.44 44.48 44.57 32,565
01/27/2015 45.82 45.91 45.44 45.47 25,206
01/26/2015 46.25 46.33 45.95 46.19 10,582
01/23/2015 46.21 46.39 45.97 46.11 6,612
01/22/2015 45.27 46.36 45.27 46.21 24,200
01/21/2015 44.93 45.21 44.75 44.79 6,839
01/20/2015 45.36 45.36 44.78 44.99 8,365
01/16/2015 44.35 45.42 44.35 45.41 10,764
01/15/2015 44.8 45.02 44.55 44.76 13,926
01/14/2015 45 45.17 44.17 44.85 191,348
01/13/2015 46 46.52 45.55 45.63 15,763
01/12/2015 46.18 46.18 45.52 45.64 20,168
01/09/2015 47.01 47.01 46.03 46.13 6,686
01/08/2015 46.86 47.22 46.83 47.16 7,977
01/07/2015 45.93 46.51 45.93 46.48 17,814
01/06/2015 46.91 46.91 45.74 46.01 14,715
01/05/2015 47.63 47.72 46.63 46.71 67,766
01/02/2015 48.33 48.39 47.5 47.81 34,222
12/31/2014 49.07 49.1 48.25 48.27 16,077
12/30/2014 48.87 49.11 48.76 48.91 15,871
12/29/2014 48.4601 49.26 48.4601 49.07 10,144
12/26/2014 48.81 48.92 48.68 48.88 10,626
12/24/2014 48.77 48.79 48.5 48.66 4,543
12/23/2014 47.59 48.85 47.59 48.66 37,197
12/22/2014 47.61 47.96 47.45 47.96 16,563
12/19/2014 47.62 47.93 47.41 47.48 90,868
12/18/2014 47.47 47.88 47.18 47.72 39,210
12/17/2014 45.99 47.03 45.99 47.01 27,839
12/16/2014 46.16 46.69 45.95 45.98 25,798
12/15/2014 47.2 47.2 46.35 46.35 23,172
12/12/2014 47.24 47.7 46.87 46.87 12,784
12/11/2014 47.7 48.13 47.59 47.67 12,085
12/10/2014 48.15 48.34 47.37 47.37 17,286
12/09/2014 47.57 48.43 47.51 48.38 21,963
12/08/2014 48.11 48.36 47.78 48.08 39,497
12/05/2014 47.03 48.18 47.03 48.1 21,356
12/04/2014 47.02 47.16 46.85 47.01 7,379
12/03/2014 46.78 47.26 46.71 47.2 20,650
12/02/2014 46.38 46.64 46.35 46.64 7,308
12/01/2014 46.43 46.55 45.89 46.06 18,327
11/28/2014 46.94 47.03 46.61 46.61 7,339
11/26/2014 46.93 47.09 46.85 47.08 8,518
11/25/2014 46.84 47.2 46.76 47.16 17,216
11/24/2014 46.64 47.16 46.48 47.15 18,386
11/21/2014 47.15 47.15 46.32 46.4 27,207
11/20/2014 46.2 46.67 46.2 46.52 13,238
11/19/2014 46.22 46.67 46.16 46.57 40,757
11/18/2014 46.43 46.69 46.43 46.46 19,975
11/17/2014 46.3 46.5 46.12 46.44 23,018
11/14/2014 46.59 46.77 46.41 46.51 32,103
11/13/2014 46.66 46.795 46.53 46.6 10,855
11/12/2014 47.36 47.36 46.1 46.78 29,866
11/11/2014 47.495 47.62 47.37 47.46 26,014
11/10/2014 47.18 47.6 47.18 47.48 33,736
11/07/2014 47.07 47.36 46.96 47.24 17,880
11/06/2014 47.15 47.38 46.95 47.38 32,982
11/05/2014 47.11 47.11 46.69 46.96 50,486
11/04/2014 46.57 46.94 46.5 46.85 67,735
11/03/2014 47.07 47.07 46.71 46.83 15,195
10/31/2014 46.75 47.01 46.64 46.91 28,535
10/30/2014 46.11 46.59 46.09 46.41 31,981
10/29/2014 45.93 46.44 45.9 46.38 30,557
10/28/2014 45.57 46.06 45.49 46.02 46,614
10/27/2014 45.21 45.53 45.17 45.45 30,312
10/24/2014 45.07 45.3 44.88 45.28 40,448
10/23/2014 45.45 45.45 44.8 44.87 110,312
10/22/2014 45.1 45.54 44.86 44.95 50,321
10/21/2014 44.34 45.03 44.28 44.9 74,226
10/20/2014 43.93 44.33 43.93 44.23 29,174
10/17/2014 45.14 45.14 43.9 43.96 28,544
10/16/2014 44.47 44.7074 44.02 44.5 23,735
10/15/2014 46.06 46.06 44.33 44.89 27,644
10/14/2014 46.29 46.6 46.02 46.19 21,871
10/13/2014 45.96 46.43 45.96 45.99 31,931
10/10/2014 45.95 46.59 45.95 46.02 47,676
10/09/2014 46.42 46.62 46.07 46.15 22,505
10/08/2014 46.16 46.84 46.16 46.75 61,795
10/07/2014 46.28 46.71 46.28 46.32 20,753
10/06/2014 46.65 46.935 46.65 46.66 38,556
10/03/2014 46.67 46.93 46.46 46.57 54,426
10/02/2014 46 46.52 45.97 46.27 73,142
10/01/2014 46.13 46.47 46.01 46.11 72,803
09/30/2014 46.66 46.67 46.11 46.23 50,229
09/29/2014 46.2 46.62 46.18 46.56 23,862
09/26/2014 46.24 46.66 46.13 46.55 105,359
09/25/2014 46.6 46.79 46.15 46.2 29,881
09/24/2014 46.92 47.01 46.49 46.8 16,728
09/23/2014 47 47.45 46.75 46.83 125,733
09/22/2014 47.66 47.75 47.2 47.31 127,319
09/19/2014 47.53 48.19 47.53 47.84 43,969
09/18/2014 47.23 47.78 47.23 47.6 41,856
09/17/2014 47.21 47.5 46.84 47.19 61,465
09/16/2014 46.97 47.34 46.91 47.12 66,755
09/15/2014 47.16 47.355 46.91 47.04 67,500
09/12/2014 47.03 47.45 46.91 47.21 45,282
09/11/2014 46.55 46.99 46.55 46.9 112,702
09/10/2014 46 46.75 45.99 46.75 162,967
09/09/2014 46.2668 46.3422 45.98 46.05 403,082
09/08/2014 46.21 46.7 46.21 46.5 822,006
09/05/2014 36.4 36.7 36.03 36.25 17,112
09/04/2014 36.56 36.95 36.46 36.46 7,497
09/03/2014 37.23 37.23 36.08 36.4 18,107
09/02/2014 36.99 37.15 36.4811 37.01 10,184
08/29/2014 36.29 36.96 36.01 36.76 5,002
08/28/2014 36.78 36.96 36.08 36.15 13,039
08/27/2014 36.56 37 36.32 36.8 11,920
08/26/2014 36.09 36.7 36 36.6 13,651
08/25/2014 35.7 36.28 35.23 36.02 12,542
08/22/2014 34.9 35.63 34.4 35.61 18,571
08/21/2014 34.22 35.35 34.19 34.9 68,745
08/20/2014 34.87 34.94 34.16 34.22 7,954
08/19/2014 35.25 35.31 34.75 34.95 11,326
08/18/2014 35.18 35.41 34.77 35.41 13,005
08/15/2014 35.2 35.45 34.75 34.77 7,700
08/14/2014 34.92 35.15 34.715 34.84 4,806
08/13/2014 34.8 35.03 34.78 35.03 3,211
08/12/2014 34.71 34.9 34.68 34.69 5,531
08/11/2014 34.82 35.25 34.64 35 7,897
08/08/2014 34.68 34.97 34.65 34.75 7,336
08/07/2014 34.71 34.87 34.65 34.66 3,275
08/06/2014 34.77 35.44 34.65 34.652 6,686
08/05/2014 34.7 35.02 34.59 34.85 10,143
08/04/2014 34.52 35.326 34.52 34.76 6,435
08/01/2014 34.67 34.78 34.5 34.65 22,038
07/31/2014 34.65 34.67 34.5 34.55 10,650
07/30/2014 34.88 35.5 34.65 34.66 8,858
07/29/2014 34.79 34.79 34.65 34.65 4,640
07/28/2014 34.6 34.89 34.5 34.56 6,465
07/25/2014 34.61 35.01 34.54 34.61 10,822
07/24/2014 34.84 34.89 34.45 34.6 12,990
07/23/2014 34.6 34.86 34.48 34.61 5,870
07/22/2014 34.24 35.42 34.15 34.6 23,680
07/21/2014 35.03 35.6 34.07 34.13 53,024
07/18/2014 34.1 35.7725 34.1 35.7 17,824
07/17/2014 34.64 35.31 34.41 34.53 13,652
07/16/2014 34.92 35.13 34.7 34.91 9,328
07/15/2014 35 35.11 34.76 34.78 7,368
07/14/2014 35.25 35.3958 34.75 35.14 6,940
07/11/2014 35.39 35.39 34.91 35.08 4,656
07/10/2014 35.32 35.42 34.92 35.26 3,609
07/09/2014 36.47 36.6186 35.72 35.86 3,563
07/08/2014 37.16 37.16 36.26 36.49 10,459
07/07/2014 37.69 38.415 37.24 37.24 13,748
07/03/2014 37.48 37.96 37.15 37.96 6,925
07/02/2014 36.76 37.86 36.76 37.22 22,625
07/01/2014 35 37.42 35 36.89 23,272
06/30/2014 34.91 34.91 34.49 34.79 3,361
06/27/2014 34.29 35.01 34.29 34.9 37,333
06/26/2014 34.9 34.9 34.2 34.46 9,666
06/25/2014 35.05 35.6 34.52 34.8 14,541
06/24/2014 35.46 35.97 34.61 35.24 6,798
06/23/2014 35.15 35.6 35 35.41 7,999
06/20/2014 34.97 35.34 34.27 35.26 38,235
06/19/2014 34.8 34.98 34.68 34.85 5,304
06/18/2014 34.72 34.9 34.45 34.76 11,724
06/17/2014 34.4 34.99 34.4 34.59 11,690
06/16/2014 34.9 34.9 34.45 34.55 31,160
06/13/2014 35.01 35.43 34.65 35.22 9,143
06/12/2014 34.7 35.3 34.7 34.79 12,963
06/11/2014 35.52 35.52 34.41 34.72 15,336
06/10/2014 34.74 35.63 34.7 35.55 13,712
06/09/2014 34.57 35.2 34.43 34.94 23,540
06/06/2014 34.71 34.74 34.37 34.69 9,494
06/05/2014 34.76 35.1 34.25 34.49 17,483
06/04/2014 34.25 34.5 34.25 34.375 10,779
06/03/2014 34.45 34.8 34.24 34.47 14,121
06/02/2014 35.01 35.01 34.363 34.48 10,777
05/30/2014 35.07 35.15 34.696 35.01 6,039
05/29/2014 34.95 34.99 34.62 34.93 3,712
05/28/2014 34.5 35.1 34.35 35.01 28,674
05/27/2014 34.45 34.65 34.2 34.49 9,808
05/23/2014 34.02 34.3 33.7 34.23 4,723
05/22/2014 33.95 34.18 33.7 34.07 20,199
*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?