BKF Capital Group, Inc. ( BKFG) - Price History
Monthly price history for BKFG (BKF Capital Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $94 | $94 |
| June 2026 | $94 | $94 |
| May 2026 | $94 | $94 |
| April 2026 | $94 | $94 |
| March 2026 | $94 | $94 |
| February 2026 | $99 | $99 |
| January 2026 | $99 | $99 |
| December 2025 | $45.21 | $45.21 |
| November 2025 | $45.21 | $45.21 |
| October 2025 | $45.21 | $45.21 |
| September 2025 | $30 | $30 |
| February 2025 | $20.55 | $20.55 |
| September 2024 | $20.05 | $20.05 |
| September 2022 | $24.25 | $24.25 |
| March 2022 | $14 | $14 |
| December 2020 | $12 | $12 |
| November 2020 | $12 | $12 |
| September 2020 | $11 | $11 |
| July 2020 | $9 | $9 |
| May 2020 | $8.02 | $8.02 |
| March 2020 | $9.75 | $9.75 |
| January 2020 | $11.50 | $11.50 |
| December 2019 | $12 | $12 |
| November 2019 | $10 | $10 |
| October 2019 | $9.75 | $9.75 |
| September 2019 | $12.50 | $12.50 |
| August 2019 | $12 | $12 |
| June 2019 | $9.70 | $9.70 |
| May 2019 | $9.92 | $9.92 |
| March 2019 | $10 | $10 |
| January 2019 | $10 | $10 |
| December 2018 | $11.40 | $11.40 |
| November 2018 | $12 | $12 |
| October 2018 | $11.40 | $11.40 |
| September 2018 | $12.05 | $12.05 |
| August 2018 | $11 | $11 |
| July 2018 | $11.30 | $11.30 |
| June 2018 | $11.30 | $11.30 |
| May 2018 | $11.25 | $11.25 |
| April 2018 | $10.95 | $10.95 |
| March 2018 | $11.98 | $11.98 |
| February 2018 | $12.01 | $12.01 |
| January 2018 | $13 | $13 |
| December 2017 | $15 | $15 |
| November 2017 | $11 | $11 |
| October 2017 | $9 | $9 |
| September 2017 | $8.50 | $8.50 |
| August 2017 | $7.53 | $7.53 |
| July 2017 | $8 | $8 |
| May 2017 | $7.50 | $7.50 |
| April 2017 | $7.25 | $7.25 |
| March 2017 | $7.33 | $7.33 |
| February 2017 | $6.60 | $6.60 |
| January 2017 | $6.50 | $6.50 |
| December 2016 | $8 | $8 |
| November 2016 | $8.25 | $8.25 |
| October 2016 | $6.51 | $6.51 |
| September 2016 | $6.56 | $0.66 |
| August 2016 | $7.30 | $0.73 |
| July 2016 | $7.25 | $0.72 |
| June 2016 | $7.50 | $0.75 |
| May 2016 | $7.50 | $0.75 |
| April 2016 | $7.10 | $0.71 |
| March 2016 | $7.12 | $0.71 |
| February 2016 | $7.05 | $0.70 |
| January 2016 | $7 | $0.70 |
| December 2015 | $8 | $0.80 |
| November 2015 | $8.30 | $0.83 |
| October 2015 | $6.51 | $0.65 |
| September 2015 | $5.51 | $0.55 |
| August 2015 | $6.30 | $0.63 |
| July 2015 | $7.11 | $0.71 |
| June 2015 | $11.90 | $1.19 |
| May 2015 | $9.40 | $0.94 |
| April 2015 | $13 | $1.30 |
| March 2015 | $13.90 | $1.39 |
| February 2015 | $13.50 | $1.35 |
| January 2015 | $12.70 | $1.27 |
| December 2014 | $14.50 | $1.45 |
| November 2014 | $12.60 | $1.26 |
| October 2014 | $13.50 | $1.35 |
| September 2014 | $13.90 | $1.39 |
| August 2014 | $15.10 | $1.51 |
| July 2014 | $16.50 | $1.65 |
| June 2014 | $13.90 | $1.39 |
| May 2014 | $12 | $1.20 |
| April 2014 | $11.90 | $1.19 |
| March 2014 | $12.10 | $1.21 |
| February 2014 | $12 | $1.20 |
| January 2014 | $11.70 | $1.17 |
| December 2013 | $10.60 | $1.06 |
| November 2013 | $11.10 | $1.11 |
| October 2013 | $11.20 | $1.12 |
| September 2013 | $11 | $1.10 |
| August 2013 | $10.80 | $1.08 |
| July 2013 | $11.70 | $1.17 |
| June 2013 | $10.10 | $1.01 |
| May 2013 | $10.60 | $1.06 |
| April 2013 | $10.10 | $1.01 |
| March 2013 | $10 | $1 |
| February 2013 | $10.20 | $1.02 |
| January 2013 | $10.70 | $1.07 |
| December 2012 | $10.50 | $1.05 |
| November 2012 | $10.20 | $1.02 |
| October 2012 | $10.80 | $1.08 |
| September 2012 | $10.50 | $1.05 |
| August 2012 | $12 | $1.20 |
| July 2012 | $9.75 | $0.98 |
| June 2012 | $10 | $1 |
| May 2012 | $13 | $1.30 |
| April 2012 | $11.60 | $1.16 |
| March 2012 | $12.20 | $1.22 |
| February 2012 | $11.50 | $1.15 |
| January 2012 | $11.50 | $1.15 |
| December 2011 | $11.10 | $1.11 |
| November 2011 | $12.60 | $1.26 |
| October 2011 | $13 | $1.30 |
| September 2011 | $13 | $1.30 |
| August 2011 | $12 | $1.20 |
| July 2011 | $11.50 | $1.15 |
| June 2011 | $12.70 | $1.27 |
| May 2011 | $11 | $1.10 |
| April 2011 | $11 | $1.10 |
| March 2011 | $10.80 | $1.08 |
| February 2011 | $11 | $1.10 |
| January 2011 | $10.50 | $1.05 |
| December 2010 | $12.50 | $1.25 |
| November 2010 | $11.70 | $1.17 |
| October 2010 | $12.10 | $1.21 |
| September 2010 | $10.50 | $1.05 |
| August 2010 | $10.40 | $1.04 |
| July 2010 | $10.90 | $1.09 |
| June 2010 | $9.30 | $0.93 |
| May 2010 | $9.20 | $0.92 |
| April 2010 | $9.20 | $0.92 |
| March 2010 | $9.30 | $0.93 |
| February 2010 | $9.20 | $0.92 |
| January 2010 | $9.10 | $0.91 |
| December 2009 | $9.30 | $0.93 |
| November 2009 | $10 | $1 |
| October 2009 | $10.60 | $1.06 |
| September 2009 | $10.10 | $1.01 |
| August 2009 | $10.50 | $1.05 |
| July 2009 | $10.80 | $1.08 |
| June 2009 | $9.50 | $0.95 |
| May 2009 | $9.60 | $0.96 |
| April 2009 | $9.50 | $0.95 |
| March 2009 | $9.60 | $0.96 |
| February 2009 | $10.10 | $1.01 |
| January 2009 | $10.70 | $1.07 |
| December 2008 | $8 | $0.80 |
| November 2008 | $10 | $1 |
| October 2008 | $10.50 | $1.05 |
| September 2008 | $11 | $1.10 |
| August 2008 | $11.50 | $1.15 |
| July 2008 | $11 | $1.10 |
| June 2008 | $12.27 | $2.25 |
| May 2008 | $12.27 | $2.25 |
| April 2008 | $11.18 | $2.05 |
| March 2008 | $10.47 | $1.92 |
| February 2008 | $11.18 | $2.05 |
| January 2008 | $12 | $2.20 |
| December 2007 | $12.11 | $2.22 |
| November 2007 | $11.56 | $2.12 |
| October 2007 | $12.66 | $2.32 |
| September 2007 | $13.09 | $2.40 |
| August 2007 | $12.76 | $2.34 |
| July 2007 | $15 | $2.75 |
| June 2007 | $12.60 | $2.31 |
| May 2007 | $13.15 | $2.41 |
| April 2007 | $16.64 | $3.05 |
| March 2007 | $17.73 | $3.25 |
| February 2007 | $17.18 | $3.15 |
| January 2007 | $17.56 | $3.22 |
| December 2006 | $18.27 | $3.35 |
| November 2006 | $20.56 | $3.77 |
| October 2006 | $19.09 | $3.50 |
| September 2006 | $21.27 | $3.90 |
| August 2006 | $22.04 | $4.04 |
| July 2006 | $21.65 | $3.97 |
| June 2006 | $34.09 | $6.25 |
| May 2006 | $38.56 | $7.07 |
| April 2006 | $49.26 | $9.03 |
| March 2006 | $70.91 | $13 |
| February 2006 | $73.09 | $13.40 |
| January 2006 | $70.80 | $12.98 |
| December 2005 | $103.36 | $18.95 |
| November 2005 | $112.64 | $20.65 |
| October 2005 | $93.71 | $17.18 |
| September 2005 | $167.88 | $30.93 |
| August 2005 | $175.76 | $32.38 |
| July 2005 | $185.04 | $34.09 |
| June 2005 | $205.08 | $37.91 |
| May 2005 | $196.37 | $36.30 |
| April 2005 | $181.01 | $33.46 |
| March 2005 | $211.41 | $40.01 |
| February 2005 | $217.28 | $41.25 |
| January 2005 | $199 | $37.78 |
| December 2004 | $198.96 | $37.90 |
| November 2004 | $169.04 | $32.20 |
| October 2004 | $165.94 | $31.61 |
| September 2004 | $153.19 | $29.30 |
| August 2004 | $145.03 | $27.74 |
| July 2004 | $141.69 | $27.10 |
| June 2004 | $151.36 | $29.05 |
| May 2004 | $155.52 | $29.85 |
| April 2004 | $143.02 | $27.45 |
| March 2004 | $134.42 | $25.80 |
| February 2004 | $131.04 | $25.25 |
| January 2004 | $140.02 | $26.98 |
| December 2003 | $128.08 | $24.68 |
| November 2003 | $120.66 | $23.25 |
| October 2003 | $115.99 | $22.35 |
| September 2003 | $125.33 | $24.15 |
| August 2003 | $113.65 | $21.90 |
| July 2003 | $109.19 | $21.04 |
| June 2003 | $113.29 | $21.83 |
| May 2003 | $86.88 | $16.74 |
| April 2003 | $87.96 | $16.95 |
| March 2003 | $84.33 | $16.25 |
| February 2003 | $86.41 | $16.65 |
| January 2003 | $94.71 | $18.25 |
| December 2002 | $91.60 | $17.65 |
| November 2002 | $98.45 | $18.97 |
| October 2002 | $97.31 | $18.75 |
| September 2002 | $109.40 | $21.08 |
| August 2002 | $114.33 | $22.03 |
| July 2002 | $127.66 | $24.60 |
| June 2002 | $147.90 | $28.50 |
| May 2002 | $154.13 | $29.70 |
| April 2002 | $164.77 | $31.75 |
| March 2002 | $154.91 | $29.85 |
| February 2002 | $143.75 | $27.70 |
| January 2002 | $145.31 | $28 |
| December 2001 | $148.94 | $28.70 |
| November 2001 | $142.72 | $27.50 |
| October 2001 | $135.19 | $26.05 |
| September 2001 | $140.12 | $27 |
| August 2001 | $155.17 | $29.90 |
| July 2001 | $148.94 | $28.70 |
| June 2001 | $172.30 | $33.20 |
| May 2001 | $145.31 | $28 |
| April 2001 | $116.82 | $22.51 |
| March 2001 | $108.98 | $21 |
| February 2001 | $119.36 | $23 |
| January 2001 | $125.07 | $24.10 |
| December 2000 | $94.71 | $18.25 |
| November 2000 | $84.98 | $16.38 |
| October 2000 | $93.74 | $18.06 |
| September 2000 | $101.20 | $19.50 |
| August 2000 | $101.52 | $19.56 |
| July 2000 | $93.41 | $18 |
| June 2000 | $82.39 | $15.88 |
| May 2000 | $63.90 | $12.31 |
| April 2000 | $62.92 | $12.12 |
| March 2000 | $62.60 | $12.06 |
| February 2000 | $54.17 | $10.44 |
| January 2000 | $60 | $11.56 |
| December 1999 | $377.37 | $14.12 |
| November 1999 | $369.02 | $13.81 |
| October 1999 | $377.37 | $14.12 |
| September 1999 | $372.36 | $13.94 |
| August 1999 | $492 | $19.38 |
| July 1999 | $493.58 | $19.44 |
| June 1999 | $482.48 | $19 |
| May 1999 | $463.43 | $18.25 |
| April 1999 | $391 | $15.44 |
| March 1999 | $381.50 | $15.06 |
| February 1999 | $381.50 | $15.06 |
| January 1999 | $391 | $15.44 |
| December 1998 | $387.83 | $15.31 |
| November 1998 | $403.66 | $15.94 |
| October 1998 | $426.68 | $17.12 |
| September 1998 | $406.43 | $16.31 |
| August 1998 | $412.66 | $16.56 |
| July 1998 | $457.82 | $18.38 |
| June 1998 | $456.26 | $18.31 |
| May 1998 | $464.05 | $18.62 |
| April 1998 | $460.94 | $18.50 |
| March 1998 | $467.16 | $18.75 |
| February 1998 | $473.61 | $19.31 |
| January 1998 | $447.55 | $18.25 |
| December 1997 | $447.55 | $18.25 |
| November 1997 | $442.96 | $18.06 |
| October 1997 | $482.08 | $20.06 |
| September 1997 | $501.61 | $20.88 |
| August 1997 | $477.58 | $19.88 |
| July 1997 | $498.60 | $20.75 |
| June 1997 | $474.58 | $19.75 |
| May 1997 | $444.54 | $18.50 |
| April 1997 | $431.75 | $18 |
| March 1997 | $428.75 | $17.88 |
| February 1997 | $425.75 | $17.75 |
| January 1997 | $425.75 | $17.75 |
| December 1996 | $404.76 | $16.88 |
| November 1996 | $413.76 | $17.25 |
| October 1996 | $437.67 | $18.62 |
| September 1996 | $449.42 | $19.12 |
| August 1996 | $431.79 | $18.38 |
| July 1996 | $420.04 | $17.88 |
| June 1996 | $449.42 | $19.12 |
| May 1996 | $458.23 | $19.50 |
| April 1996 | $451.59 | $19.25 |
| March 1996 | $433.99 | $18.50 |
| February 1996 | $431.06 | $18.38 |
| January 1996 | $425.20 | $18.12 |
| December 1995 | $392.94 | $16.75 |
| November 1995 | $395.87 | $16.88 |
| October 1995 | $393.68 | $17 |
| September 1995 | $393.68 | $17 |
| August 1995 | $387.89 | $16.75 |
| July 1995 | $379.20 | $16.38 |
| June 1995 | $370.52 | $16 |
| May 1995 | $364.73 | $15.75 |
| April 1995 | $358.61 | $15.50 |
| March 1995 | $352.82 | $15.25 |
| February 1995 | $344.15 | $14.88 |
| January 1995 | $335.47 | $14.50 |
| December 1994 | $318.12 | $13.75 |
| November 1994 | $326.79 | $14.12 |
| October 1994 | $373.13 | $16.38 |
| September 1994 | $370.28 | $16.25 |
| August 1994 | $384.53 | $16.88 |
| July 1994 | $375.98 | $16.50 |
| June 1994 | $375.98 | $16.50 |
| May 1994 | $390.22 | $17.12 |
| April 1994 | $380.92 | $16.75 |
| March 1994 | $380.92 | $16.75 |
| February 1994 | $389.45 | $17.12 |
| January 1994 | $395.14 | $17.38 |
| December 1993 | $380.92 | $16.75 |
| November 1993 | $378.08 | $16.62 |
| October 1993 | $421.52 | $18.88 |
| September 1993 | $427.10 | $19.12 |
| August 1993 | $427.10 | $19.12 |
| July 1993 | $407.56 | $18.25 |
| June 1993 | $399.18 | $17.88 |
| May 1993 | $401.98 | $18 |
| April 1993 | $401.24 | $18 |
| March 1993 | $406.81 | $18.25 |
| February 1993 | $398.45 | $17.88 |
| January 1993 | $390.09 | $17.50 |
| December 1992 | $378.95 | $17 |
| November 1992 | $384.52 | $17.25 |
| October 1992 | $400.18 | $18 |
| September 1992 | $405.73 | $18.25 |
| August 1992 | $405.73 | $18.25 |
| July 1992 | $419.63 | $18.88 |
| June 1992 | $402.95 | $18.12 |
| May 1992 | $414.07 | $18.62 |
| April 1992 | $419.55 | $18.88 |
| March 1992 | $419.55 | $18.88 |
| February 1992 | $411.22 | $18.50 |
| January 1992 | $397.32 | $17.88 |
| December 1991 | $391.77 | $17.62 |
| November 1991 | $388.46 | $17.50 |
| October 1991 | $394 | $17.75 |
| September 1991 | $385.68 | $17.38 |
| August 1991 | $387.99 | $17.50 |
| July 1991 | $387.99 | $17.50 |
| June 1991 | $396.30 | $17.88 |
| May 1991 | $398.60 | $18 |
| April 1991 | $379.22 | $17.12 |
| March 1991 | $373.69 | $16.88 |
| February 1991 | $378.77 | $17.12 |
| January 1991 | $351.12 | $15.88 |
| December 1990 | $320.71 | $14.50 |
| November 1990 | $348.31 | $16 |
| October 1990 | $348.31 | $16 |
| September 1990 | $326.54 | $15 |
| August 1990 | $385.93 | $17.75 |
| July 1990 | $421.26 | $19.38 |
| June 1990 | $445.72 | $20.50 |
| May 1990 | $442.54 | $20.38 |
| April 1990 | $418.11 | $19.25 |
| March 1990 | $439.83 | $20.25 |
| February 1990 | $425.81 | $19.62 |
| January 1990 | $420.38 | $19.38 |
| December 1989 | $466.49 | $21.50 |
| November 1989 | $507.55 | $23.88 |
| October 1989 | $483.19 | $22.75 |
| September 1989 | $515.05 | $24.25 |
| August 1989 | $506.64 | $23.88 |
| July 1989 | $509.29 | $24 |
| June 1989 | $482.77 | $22.75 |
| May 1989 | $488.07 | $23 |
| April 1989 | $472.16 | $22.25 |
| March 1989 | $445.63 | $21 |
| February 1989 | $435.02 | $20.50 |
| January 1989 | $419.10 | $19.75 |
| December 1988 | $421.76 | $19.88 |
| November 1988 | $424.41 | $20 |
| October 1988 | $442.98 | $20.88 |
| September 1988 | $448.28 | $21.12 |
| August 1988 | $456.24 | $21.50 |
| July 1988 | $461.55 | $21.75 |
| June 1988 | $453.59 | $21.38 |
| May 1988 | $421.76 | $19.88 |
| April 1988 | $419.10 | $19.75 |
| March 1988 | $416.45 | $19.62 |
| February 1988 | $419.10 | $19.75 |
| January 1988 | $392.58 | $18.50 |
| December 1987 | $366.05 | $17.25 |
| November 1987 | $366.05 | $17.25 |
| October 1987 | $395.23 | $18.62 |
| September 1987 | $554.38 | $26.12 |
| August 1987 | $567.65 | $26.75 |
| July 1987 | $549.08 | $25.88 |
| June 1987 | $527.86 | $24.88 |
| May 1987 | $482.77 | $22.75 |
| April 1987 | $496.03 | $23.38 |
| March 1987 | $500.01 | $23.56 |
| February 1987 | $485.42 | $22.88 |
| January 1987 | $496.03 | $23.38 |
| December 1986 | $458.89 | $21.62 |
| November 1986 | $480.11 | $22.62 |
| October 1986 | $488.07 | $23 |
| September 1986 | $466.85 | $22 |
| August 1986 | $493.38 | $23.25 |
| July 1986 | $503.99 | $23.75 |
| June 1986 | $530.51 | $25 |
| May 1986 | $533.16 | $25.12 |
| April 1986 | $533.16 | $25.12 |
| March 1986 | $509.29 | $24 |
| February 1986 | $506.64 | $23.88 |
| January 1986 | $514.60 | $24.25 |
| December 1985 | $466.85 | $22 |
| November 1985 | $442.98 | $20.88 |
| October 1985 | $411.15 | $19.38 |
| September 1985 | $392.58 | $18.50 |
| August 1985 | $387.27 | $18.25 |
| July 1985 | $395.23 | $18.62 |
| June 1985 | $395.23 | $18.62 |
| May 1985 | $384.62 | $18.12 |
| April 1985 | $368.71 | $17.38 |
| March 1985 | $379.32 | $17.88 |
| February 1985 | $379.32 | $17.88 |
| January 1985 | $387.27 | $18.25 |
| December 1984 | $366.05 | $17.25 |
| November 1984 | $363.40 | $17.12 |
BKFG
Price: $94
52 week price:
Earnings Per Share: -7.24 USD
P/E Ratio: -13.67
Exchange: PNK
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 65.0 million