BKYF

The Bank of Kentucky Financial Corp. Historical Stock Prices

$34.9
*  
0.68
1.99%
Get BKYF Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading BKYF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BKYF After Hours
 
 
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 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  34.22  35.35  34.19  34.90 68,580
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
05/21/2014 33.92 34.38 33.91 34.03 19,565
05/20/2014 34.35 34.35 33.7 33.97 26,132
05/19/2014 34 34.65 33.9 34.65 12,427
05/16/2014 33.96 34.22 33.7 34.04 12,765
05/15/2014 33.79 34.4014 33.72 33.87 26,231
05/14/2014 34.31 34.31 33.8 33.91 22,084
05/13/2014 34.94 35.5 34.51 34.54 23,710
05/12/2014 34.3 35.8 34.01 35.5 10,820
05/09/2014 33.76 34.335 33.76 34.19 7,307
05/08/2014 34.13 34.13 33.81 33.91 11,110
05/07/2014 34.44 34.44 33.88 34.04 19,019
05/06/2014 34.16 34.49 33.99 34.01 44,868
05/05/2014 34.16 34.545 34.16 34.27 35,951
05/02/2014 34.54 34.92 34.3 34.45 14,122
05/01/2014 34.31 34.83 34.31 34.58 28,585
04/30/2014 34.41 34.59 34.35 34.51 15,692
04/29/2014 34.72 34.85 34.42 34.5 12,103
04/28/2014 34.36 34.81 34.3 34.63 17,316
04/25/2014 34.35 34.596 34.1 34.36 34,178
04/24/2014 34.21 34.45 34.05 34.29 21,084
04/23/2014 33.9 34.2 33.61 34.17 13,081
04/22/2014 33.89 34.28 33.58 34.05 24,263
04/21/2014 34.7 34.7 33.931 34.12 12,362
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
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 Brokers before you trade

Want to trade FX?