BKYF

Historical Stock Prices

$34.73
*  
0.13
 negative 
0.38%
Get BKYF Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 34.6 34.97 34.15 34.73 10,090
04/16/2014 35.02 35.15 34.48 34.6 8,335
04/15/2014 35.14 35.14 34.55 34.66 8,642
04/14/2014 35.11 35.64 34.6 35.07 20,024
04/11/2014 34.39 35.52 33.9401 34.71 23,502
04/10/2014 36.25 36.49 34.75 34.8 14,381
04/09/2014 36.83 36.97 36.01 36.4 18,479
04/08/2014 37.535 37.58 36.87 37.01 11,891
04/07/2014 37.32 37.4 36.71 37.03 9,752
04/04/2014 37.62 37.8 37.33 37.36 21,048
04/03/2014 37.58 37.86 37.36 37.72 17,283
04/02/2014 37.65 37.89 37.458 37.76 4,946
04/01/2014 37.53 37.89 37.5 37.75 12,837
03/31/2014 37.78 37.78 37.54 37.54 13,396
03/28/2014 38 38 37.57 37.68 7,870
03/27/2014 37.5 38 37.5 37.9 16,380
03/26/2014 38.06 38.06 37.2 37.5 15,464
03/25/2014 37.8 38 37.51 37.85 13,032
03/24/2014 38 38 37.51 37.78 11,541
03/21/2014 37.18 38 37.02 37.98 29,086
03/20/2014 36.68 37.3 36.68 37.02 7,981
03/19/2014 37.41 37.41 36.25 36.9 22,410
03/18/2014 36.93 37.39 36.005 37.29 21,439
03/17/2014 36.99 37.2 34.85 37.07 17,490
03/14/2014 35.96 37.21 35.96 36.65 19,554
03/13/2014 36.3 36.3 35.51 35.97 16,825
03/12/2014 36.25 36.2555 35.27 36.07 31,141
03/11/2014 35.502 36.51 35.28 36.37 31,918
03/10/2014 35.74 35.979 35.01 35.55 23,016
03/07/2014 36.1 36.1 35.71 35.74 3,143
03/06/2014 35.93 36.21 35.73 35.83 13,632
03/05/2014 35.66 35.96 35.66 35.93 10,979
03/04/2014 34.72 35.95 34.3 35.575 25,131
03/03/2014 34.72 34.76 34.0682 34.37 7,911
02/28/2014 34.92 35.3 34.8 35.09 8,357
02/27/2014 35 35.189 34.8901 34.95 7,646
02/26/2014 35.27 35.44 34.681 35.44 7,786
02/25/2014 35.64 35.64 35.22 35.4 9,298
02/24/2014 35 35.4704 34.86 35.25 13,090
02/21/2014 34.24 34.95 34.2 34.81 24,951
02/20/2014 33.887 34.2863 33.887 34.01 5,131
02/19/2014 35.33 35.332 33.99 34.02 9,019
02/18/2014 35.14 35.2 34.73 35.09 7,680
02/14/2014 34.82 35.35 33.53 35.14 27,270
02/13/2014 34.15 35.03 34.07 34.75 10,248
02/12/2014 34.46 34.78 34.09 34.41 16,781
02/11/2014 34.46 34.82 34.25 34.39 6,969
02/10/2014 34.52 34.87 33.7 34.05 15,895
02/07/2014 35.84 36.4496 34.4 34.67 13,326
02/06/2014 35.74 36.45 35.34 35.64 22,378
02/05/2014 34.59 35.96 34.561 35.5 35,812
02/04/2014 34.63 36.94 34.261 34.9 17,760
02/03/2014 36.07 36.61 34.31 34.43 22,565
01/31/2014 35.7 36.379 35.69 35.93 24,311
01/30/2014 36.01 37 36.01 36.74 26,484
01/29/2014 36.39 36.53 35.6 35.95 23,456
01/28/2014 35.87 36.39 35.63 36.24 28,743
01/27/2014 35.75 37 35.27 35.49 22,643
01/24/2014 37.62 38.37 35.4 35.53 28,999
01/23/2014 37.63 38.179 37.4 37.45 15,742
01/22/2014 36.6 38.378 36.6 37.64 26,971
01/21/2014 35.49 36.96 35.46 36.58 11,799
01/17/2014 34.62 36.08 34.37 35.16 13,682
01/16/2014 34.01 34.479 33.835 34.18 11,427
01/15/2014 33.99 34.63 33.99 34.48 8,097
01/14/2014 33.75 34.89 33.75 33.94 6,428
01/13/2014 34.61 34.82 33.5 33.77 17,360
01/10/2014 34.18 34.829 34.09 34.58 10,217
01/09/2014 35.23 35.499 34.03 34.09 11,434
01/08/2014 35.24 37.579 34.26 34.96 14,617
01/07/2014 35.81 35.81 34.24 35.55 19,455
01/06/2014 36.73 36.78 35.78 35.82 13,811
01/03/2014 36.55 36.8 36.35 36.73 25,412
01/02/2014 36.8 36.8 36.4001 36.53 16,058
12/31/2013 36.5 37.48 36 36.9 22,543
12/30/2013 37.43 37.43 36.5 36.62 13,598
12/27/2013 37.76 38.75 37.301 37.63 16,972
12/26/2013 38.54 38.999 37.43 37.63 44,058
12/24/2013 37.99 39.289 37 38.29 7,278
12/23/2013 36.83 39.6 36.83 37.97 22,930
12/20/2013 34.75 36.87 34.75 36.46 67,588
12/19/2013 35 35.39 34.75 34.75 12,578
12/18/2013 34.48 35.2 33.98 34.95 13,242
12/17/2013 34.07 34.89 34.07 34.32 5,423
12/16/2013 34.03 34.84 33.87 34.51 14,162
12/13/2013 33.73 34.22 33.69 33.82 13,540
12/12/2013 33.65 34.28 33.65 33.85 12,404
12/11/2013 34.01 34.41 33.62 33.63 20,395
12/10/2013 34 34.13 33.37 34.03 22,321
12/09/2013 34.12 34.97 34 34.18 24,537
12/06/2013 33.66 34.11 33.45 33.9 15,241
12/05/2013 33.55 33.64 32.98 33.45 13,440
12/04/2013 33.4 33.51 32.98 33.51 23,777
12/03/2013 33.12 33.5 33.1 33.5 18,701
12/02/2013 33.4 33.47 32.5701 33.12 37,434
11/29/2013 34.21 34.21 33.65 33.83 4,957
11/27/2013 32.77 34.24 32.77 34.13 14,466
11/26/2013 32.71 33.27 32.485 32.89 20,345
11/25/2013 32.11 33.18 31.9 32.97 14,520
11/22/2013 31.61 32.19 31.3 32.11 18,227
11/21/2013 31.32 31.85 30.85 31.7 16,488
11/20/2013 31.22 31.5 30.67 31.32 19,666
11/19/2013 31.48 31.99 31.3 31.43 10,977
11/18/2013 31.1 31.92 31 31.56 16,827
11/15/2013 30.69 31.23 30.39 31.22 15,145
11/14/2013 31.21 31.21 30.44 30.77 9,698
11/13/2013 30.81 31.28 30.65 31.15 7,489
11/12/2013 31 31.17 30.82 31.01 16,175
11/11/2013 31.6 31.6 30.67 31.17 14,789
11/08/2013 31.39 31.755 31.18 31.6 26,883
11/07/2013 32.5 33.18 31.285 31.4 24,806
11/06/2013 30.4 32.5 30.4 32.27 27,493
11/05/2013 29.82 31.09 29.53 30.13 35,769
11/04/2013 29.22 29.879 28.95 29.82 30,718
11/01/2013 28.7 29 28.69 28.98 29,879
10/31/2013 28.91 29.06 28.69 28.81 44,780
10/30/2013 29 29.08 28.69 28.7 41,744
10/29/2013 28.95 29.2499 28.93 29.01 29,780
10/28/2013 28.8 29.2499 28.74 28.98 23,356
10/25/2013 29.11 29.22 28.42 28.75 33,602
10/24/2013 28.58 29.48 28.28 28.96 41,311
10/23/2013 29.43 29.46 28.51 28.67 36,382
10/22/2013 29.02 29.99 28.95 29.43 36,333
10/21/2013 28.48 28.99 28 28.76 70,226
10/18/2013 28.33 28.66 27.62 28.16 88,507
10/17/2013 27.87 28.515 27.87 27.94 30,601
10/16/2013 27.69 28.11 27.45 28.02 25,650
10/15/2013 27.47 27.99 27.35 27.61 213,893
10/14/2013 27.33 27.97 27.25 27.4 53,397
10/11/2013 27.26 27.72 27.26 27.35 14,737
10/10/2013 27.53 27.83 27.27 27.39 16,162
10/09/2013 27.29 27.4 27.16 27.25 2,390
10/08/2013 27.16 27.64 27.16 27.31 18,788
10/07/2013 27.27 27.7 27.15 27.15 24,751
10/04/2013 27.07 27.7 27.07 27.26 16,421
10/03/2013 27.31 27.34 27.1 27.13 3,925
10/02/2013 27.68 28.21 27.35 27.46 9,210
10/01/2013 27.22 28.04 27.22 27.8 34,411
09/30/2013 27.27 27.63 27.27 27.31 20,314
09/27/2013 27.47 27.535 27.4 27.44 10,355
09/26/2013 27.39 27.64 27.33 27.43 6,646
09/25/2013 27.327 27.58 27.32 27.43 5,949
09/24/2013 27.31 27.91 27.31 27.65 11,771
09/23/2013 27.46 27.96 27.31 27.35 23,539
09/20/2013 27.66 27.99 27.43 27.6 27,795
09/19/2013 27.65 27.915 27.31 27.67 8,472
09/18/2013 27.81 27.82 27.31 27.67 11,273
09/17/2013 27.78 27.78 27.421 27.65 3,264
09/16/2013 27.84 28.13 27.4 27.82 7,235
09/13/2013 27.52 27.61 27.41 27.59 1,311
09/12/2013 27.27 27.61 27.26 27.5 3,153
09/11/2013 27.47 27.6 27.15 27.48 2,925
09/10/2013 27.55 27.91 27.17 27.5 6,580
09/09/2013 27.29 27.5 27.04 27.5 9,133
09/06/2013 27.53 27.53 26.95 27.29 8,579
09/05/2013 27.28 27.48 27.01 27.46 8,359
09/04/2013 27.11 27.38 27.03 27.25 9,547
09/03/2013 27.33 27.33 27 27.05 5,650
08/30/2013 27.43 27.43 27 27.01 7,211
08/29/2013 27.28 27.5 27.28 27.44 5,629
08/28/2013 27.25 27.5 27.25 27.29 2,752
08/27/2013 27.34 27.55 27.25 27.42 26,229
08/26/2013 27.42 27.59 27.375 27.5 9,177
08/23/2013 27.48 27.56 27.3301 27.5 2,355
08/22/2013 27.5 27.66 27.391 27.5 33,575
08/21/2013 27.4 27.5 27.38 27.44 8,818
08/20/2013 27.4 27.578 27.4 27.56 5,573
08/19/2013 27.27 27.72 27.27 27.4 6,808
08/16/2013 27.26 27.59 27.26 27.4 5,719
08/15/2013 27.4 27.6 27.4 27.41 6,656
08/14/2013 27.65 27.65 27.41 27.44 4,626
08/13/2013 27.611 27.65 27.48 27.63 3,945
08/12/2013 27.44 27.8796 27.4 27.61 4,365
08/09/2013 27.65 27.65 27.5 27.5 2,613
08/08/2013 27.68 27.835 27.48 27.72 4,537
08/07/2013 27.66 27.66 27.44 27.59 3,739
08/06/2013 27.91 27.91 27.46 27.61 8,702
08/05/2013 27.71 27.8 27.4 27.62 8,064
08/02/2013 27.54 27.87 27.4 27.65 4,985
08/01/2013 28 28 27.41 27.43 7,312
07/31/2013 27.84 27.85 27.4 27.45 17,396
07/30/2013 28.02 28.02 27.2901 27.68 7,828
07/29/2013 28 28.1 27.71 27.84 4,626
07/26/2013 28.95 28.95 27.95 28.07 6,938
07/25/2013 29.74 29.78 29.12 29.25 17,467
07/24/2013 30.34 30.34 29.8 29.95 10,848
07/23/2013 30.2 30.47 29.87 30.35 20,703
07/22/2013 29.49 30.44 29.49 30.23 9,033
07/19/2013 29.5 29.83 28.5625 29.74 8,718
07/18/2013 29.33 29.9 28.78 29.46 13,516
07/17/2013 29.59 29.75 29.3 29.39 14,433
07/16/2013 29.24 29.78 29.24 29.53 9,008
07/15/2013 29.2 29.73 29.17 29.3 26,498
07/12/2013 29.44 29.84 29 29.2 8,719
07/11/2013 29.51 29.94 29.37 29.5 18,114
07/10/2013 29 29.5 28.83 29.37 18,250
07/09/2013 29.01 29.21 28.82 29.1 9,781
07/08/2013 29.21 29.21 28.915 28.94 9,274
07/05/2013 29.21 29.21 28.56 29.2 9,201
07/03/2013 28.74 29.11 28.72 28.85 4,968
07/02/2013 28.55 29.23 28.55 29.01 7,208
07/01/2013 28.3 28.96 28.1501 28.96 13,842
06/28/2013 26.96 28.49 26.44 28.44 76,200
06/27/2013 26.33 26.99 26.17 26.94 13,362
06/26/2013 26.99 26.99 26.02 26.11 11,337
06/25/2013 26.25 26.85 26.02 26.85 9,580
06/24/2013 26.1 26.1 25.85 26.04 7,723
06/21/2013 25.99 26.25 25.875 26.18 29,387
06/20/2013 25.99 26.2 25.85 25.86 10,809
06/19/2013 25.95 26.3 25.93 26.17 10,796
06/18/2013 26.16 26.29 26.05 26.24 13,328
06/17/2013 25.95 26.98 25.95 26.45 6,606
06/14/2013 26.1 26.11 25.85 25.85 17,199
06/13/2013 26.05 26.28 26.02 26.09 8,873
06/12/2013 26.04 26.04 25.92 25.92 2,892
06/11/2013 25.95 25.98 25.92 25.95 3,008
06/10/2013 26.03 26.05 25.92 26.03 4,452
06/07/2013 26.26 26.26 25.93 26.02 5,274
06/06/2013 25.75 26.05 25.75 26.03 2,438
06/05/2013 25.75 26.01 25.75 25.85 9,042
06/04/2013 26.51 26.51 25.98 26.08 6,009
06/03/2013 25.99 26.75 25.86 26.54 17,780
05/31/2013 25.89 26.07 25.89 25.95 11,330
05/30/2013 25.9601 26.22 25.9601 26.04 2,643
05/29/2013 26.01 26.46 25.96 25.98 1,832
05/28/2013 26.19 26.19 25.94 26.11 5,061
05/24/2013 25.78 26.27 25.78 25.97 2,357
05/23/2013 25.76 26.05 25.76 25.86 3,725
05/22/2013 26.05 26.1 25.63 25.9 22,521
05/21/2013 26.08 26.1 26.02 26.09 4,086
05/20/2013 26 26.15 26 26.14 6,329
05/17/2013 26.07 26.15 26.01 26.01 7,840
05/16/2013 26.1 26.1 25.96 26 1,517
05/15/2013 26.05 26.09 25.97 26.06 2,538
05/14/2013 25.95 26.15 25.95 26.15 4,978
05/13/2013 26.14 26.15 25.93 26.01 6,917
05/10/2013 26.04 26.15 25.92 26.11 4,979
05/09/2013 26.15 26.15 25.9 26 4,471
05/08/2013 26.15 26.15 26.09 26.11 2,793
05/07/2013 25.96 26.15 25.86 26.12 2,767
05/06/2013 26.15 26.15 25.83 26 3,089
05/03/2013 26.25 26.25 25.93 26.25 5,274
05/02/2013 26.14 26.25 26.05 26.25 3,022
05/01/2013 26.2 26.25 25.94 25.96 27,938
04/30/2013 26.16 26.25 25.88 26.22 7,258
04/29/2013 25.8251 26.201 25.8251 26.11 2,652
04/26/2013 26.25 26.25 25.93 26.02 5,537
04/25/2013 26.25 26.25 25.8 26.2 4,943
04/24/2013 26.84 26.84 26 26.18 2,319
04/23/2013 26.15 26.29 26 26.17 2,470
04/22/2013 26.49 26.49 26 26.05 5,578
04/19/2013 25.98 27.08 25.01 26.25 13,170
04/18/2013 26.55 27.18 26 26.36 22,032
04/17/2013 26.33 26.56 25.9 26 5,546
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?