Dark

BKFG
BKF CAPITAL GROUP INC
stock OTC

Inactive

Nov 10, 2020

12.00USD+9.091%(+1.00)100

Pre-market

0.00USD-100.000%(-11.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-10	12.0000	12.0000	12.0000	12.0000	+9.091%	100	0.000%
2020-09-30	11.0000	11.0000	11.0000	11.0000	0.000%	2,100	+9.091%
2020-09-25	11.0000	11.0000	11.0000	11.0000	0.000%	14,900	+9.091%
2020-09-23	11.0000	11.0000	10.9900	11.0000	0.000%	15,115	+9.091%
2020-09-21	11.0000	11.0000	11.0000	11.0000	0.000%	3,000	+9.091%
2020-09-18	11.0000	11.0000	11.0000	11.0000	0.000%	942	+9.091%
2020-09-17	11.0000	11.0000	11.0000	11.0000	0.000%	200	+9.091%
2020-09-14	11.0000	11.0000	11.0000	11.0000	+22.222%	200	+9.091%
2020-07-28	9.0000	9.0000	9.0000	9.0000	0.000%	147	+33.333%
2020-07-09	9.0000	9.0000	9.0000	9.0000	+12.641%	221	+33.333%
2020-07-06	8.0000	8.0000	7.9900	7.9900	-0.374%	602	+50.188%
2020-05-15	8.0200	8.0200	8.0200	8.0200	-17.744%	100	+49.626%
2020-03-18	9.7500	9.7500	9.7500	9.7500	-2.402%	120	+23.077%
2020-03-16	9.9900	9.9900	9.9900	9.9900	-4.857%	102	+20.120%
2020-03-09	10.5000	10.5000	10.5000	10.5000	-8.696%	100	+14.286%
2020-01-30	11.5000	11.5000	11.5000	11.5000	0.000%	100	+4.348%
2020-01-29	11.5000	11.5000	11.5000	11.5000	-4.167%	400	+4.348%
2019-12-19	12.0000	12.0000	12.0000	12.0000	0.000%	3,000	0.000%
2019-12-18	12.0000	12.0000	12.0000	12.0000	0.000%	6,000	0.000%
2019-12-17	12.0000	12.0000	12.0000	12.0000	0.000%	4,027	0.000%
2019-12-12	12.0000	12.0000	12.0000	12.0000	0.000%	7,105	0.000%
2019-12-10	11.7500	12.0000	11.7500	12.0000	+20.000%	2,500	0.000%
2019-11-27	10.0000	10.0000	10.0000	10.0000	+1.523%	120	+20.000%
2019-11-25	9.9100	9.9100	9.8500	9.8500	+1.026%	1,534	+21.827%
2019-10-28	9.7500	9.7500	9.7500	9.7500	-2.500%	100	+23.077%
2019-10-23	10.0000	10.0000	10.0000	10.0000	-16.736%	105	+20.000%
2019-10-07	12.0100	12.0100	12.0100	12.0100	-3.920%	100	-0.083%
2019-09-20	12.5000	12.7500	12.5000	12.5000	0.000%	3,500	-4.000%
2019-09-17	12.0500	12.5000	12.0500	12.5000	+3.734%	3,100	-4.000%
2019-09-16	12.0000	12.0500	12.0000	12.0500	-19.667%	4,691	-0.415%
2019-09-06	15.0000	15.0000	15.0000	15.0000	+25.000%	600	-20.000%
2019-09-03	12.0000	12.0000	12.0000	12.0000	0.000%	2,540	0.000%
2019-08-22	12.0100	12.0100	12.0000	12.0000	+11.628%	400	0.000%
2019-08-21	10.7500	10.7500	10.7500	10.7500	0.000%	893	+11.628%
2019-08-20	10.5500	10.7500	10.5500	10.7500	+2.381%	2,100	+11.628%
2019-08-19	10.5000	10.5000	10.5000	10.5000	+8.247%	200	+14.286%
2019-06-28	9.7000	9.7000	9.7000	9.7000	-2.218%	204	+23.711%
2019-05-31	9.9200	9.9200	9.9200	9.9200	0.000%	100	+20.968%
2019-05-22	10.5000	10.5000	9.9200	9.9200	-0.800%	1,346	+20.968%
2019-03-28	10.0000	10.0000	10.0000	10.0000	0.000%	120	+20.000%
2019-03-04	10.0000	10.0000	10.0000	10.0000	0.000%	151	+20.000%
2019-01-30	10.0000	10.0000	10.0000	10.0000	0.000%	237	+20.000%
2019-01-23	10.0000	10.0000	10.0000	10.0000	-12.281%	289	+20.000%
2019-01-02	11.4000	11.4000	11.4000	11.4000	0.000%	400	+5.263%
2018-12-21	11.4000	11.4000	11.4000	11.4000	-0.870%	200	+5.263%
2018-12-20	11.5000	11.5000	11.5000	11.5000	-4.167%	100	+4.348%
2018-11-26	12.0000	12.0000	12.0000	12.0000	0.000%	134	0.000%
2018-11-21	12.0000	12.0000	11.4100	12.0000	+5.171%	1,688	0.000%
2018-11-12	11.4100	11.4100	11.4100	11.4100	-4.519%	100	+5.171%
2018-11-05	11.4000	11.9500	11.4000	11.9500	+4.825%	300	+0.418%
2018-10-26	11.4000	11.4000	11.4000	11.4000	0.000%	207	+5.263%
2018-10-25	11.4000	11.4000	11.4000	11.4000	-5.000%	415	+5.263%
2018-10-18	12.0000	12.0000	12.0000	12.0000	+5.263%	415	0.000%
2018-10-17	11.5000	11.5000	11.4000	11.4000	+62.625%	450	+5.263%
2018-10-15	7.0100	12.0000	7.0100	7.0100	-41.583%	500	+71.184%
2018-10-12	12.0000	12.0000	12.0000	12.0000	0.000%	1,500	0.000%
2018-10-11	12.0000	12.0000	12.0000	12.0000	-0.415%	1,500	0.000%
2018-10-08	12.0500	12.0500	12.0500	12.0500	+0.417%	400	-0.415%
2018-10-05	12.0000	12.0000	12.0000	12.0000	0.000%	1,337	0.000%
2018-10-04	12.0000	12.0000	12.0000	12.0000	0.000%	673	0.000%
2018-10-01	12.0000	12.0000	12.0000	12.0000	-0.415%	300	0.000%
2018-09-24	12.0500	12.0500	12.0500	12.0500	0.000%	1,000	-0.415%
2018-09-21	12.0500	12.0500	12.0500	12.0500	+0.333%	1,500	-0.415%
2018-09-20	12.0100	12.0100	12.0100	12.0100	-0.744%	2,411	-0.083%
2018-09-19	12.2000	12.2000	12.1000	12.1000	+0.833%	1,450	-0.826%
2018-09-18	12.0000	12.0000	12.0000	12.0000	0.000%	1,500	0.000%
2018-09-17	12.0000	12.0500	12.0000	12.0000	-0.826%	3,400	0.000%
2018-09-11	12.0500	12.1000	12.0500	12.1000	+0.833%	800	-0.826%
2018-09-10	11.5500	12.0000	11.5500	12.0000	+3.896%	1,374	0.000%
2018-09-04	11.2500	11.5500	11.2500	11.5500	+5.000%	650	+3.896%
2018-08-31	11.0000	11.0000	11.0000	11.0000	-2.655%	220	+9.091%
2018-08-22	11.3000	11.3000	11.3000	11.3000	0.000%	300	+6.195%
2018-08-21	11.3000	11.3000	11.3000	11.3000	+4.630%	740	+6.195%
2018-08-16	10.8000	10.8000	10.8000	10.8000	-5.263%	260	+11.111%
2018-08-08	11.4000	11.4000	11.4000	11.4000	+0.885%	260	+5.263%
2018-07-31	11.3000	11.3000	11.3000	11.3000	+2.727%	400	+6.195%
2018-07-16	11.0000	11.0000	11.0000	11.0000	+9.453%	400	+9.091%
2018-07-12	10.0500	10.0500	10.0500	10.0500	-1.951%	600	+19.403%
2018-07-10	10.2500	10.2500	10.2500	10.2500	-9.292%	100	+17.073%
2018-06-22	11.3000	11.3000	11.3000	11.3000	+4.147%	501	+6.195%
2018-06-08	10.8500	10.8500	10.8500	10.8500	-3.556%	203	+10.599%
2018-06-04	11.2500	11.2500	11.2500	11.2500	0.000%	400	+6.667%
2018-05-21	11.2500	11.2500	11.2500	11.2500	+2.740%	300	+6.667%
2018-04-26	11.4000	11.4000	10.8500	10.9500	-6.009%	690	+9.589%
2018-04-20	11.7750	11.7750	11.6500	11.6500	-2.755%	400	+3.004%
2018-03-22	11.5000	11.9800	11.5000	11.9800	-0.250%	757	+0.167%
2018-02-14	12.0100	12.0100	12.0100	12.0100	-7.615%	300	-0.083%
2018-01-29	13.0500	13.0500	13.0000	13.0000	-0.383%	271	-7.692%
2018-01-08	13.0500	13.0500	13.0500	13.0500	0.000%	188	-8.046%
2018-01-04	13.0500	13.0500	13.0500	13.0500	-13.000%	200	-8.046%
2017-12-28	15.0000	15.0000	15.0000	15.0000	0.000%	100	-20.000%
2017-12-27	13.0500	15.0000	13.0500	15.0000	+14.943%	419	-20.000%
2017-12-22	13.0500	13.0500	13.0500	13.0500	-6.786%	1,763	-8.046%
2017-12-21	13.0000	14.0000	13.0000	14.0000	+12.000%	600	-14.286%
2017-12-18	13.0000	13.0000	12.5000	12.5000	-3.846%	700	-4.000%
2017-12-11	13.0000	13.0000	13.0000	13.0000	+7.438%	150	-7.692%
2017-12-07	12.1000	12.1000	12.1000	12.1000	+9.009%	112	-0.826%
2017-12-04	11.1000	11.1000	11.1000	11.1000	-8.264%	800	+8.108%
2017-12-01	12.0000	12.1000	12.0000	12.1000	+10.000%	661	-0.826%
2017-11-29	11.0000	11.0000	11.0000	11.0000	+10.000%	163	+9.091%
2017-11-27	10.0000	10.0000	10.0000	10.0000	+6.952%	100	+20.000%
2017-11-22	9.3500	9.3500	9.3500	9.3500	+1.081%	1,259	+28.342%
2017-11-21	9.2500	9.2500	9.2500	9.2500	+2.778%	1,815	+29.730%
2017-11-17	9.0000	9.0000	9.0000	9.0000	0.000%	518	+33.333%
2017-11-15	9.0000	9.0000	9.0000	9.0000	+5.882%	403	+33.333%
2017-11-10	8.5200	8.5200	8.5000	8.5000	-5.556%	757	+41.176%
2017-10-17	9.0000	9.0000	9.0000	9.0000	+12.500%	130	+33.333%
2017-10-16	8.0100	8.0100	8.0000	8.0000	0.000%	1,119	+50.000%
2017-10-11	8.0000	8.0000	8.0000	8.0000	0.000%	502	+50.000%
2017-10-06	8.0000	8.0000	8.0000	8.0000	-5.882%	520	+50.000%
2017-09-29	8.5000	8.5000	8.5000	8.5000	0.000%	500	+41.176%
2017-09-28	8.5000	8.5000	8.5000	8.5000	-5.556%	500	+41.176%
2017-09-22	9.0000	9.0000	9.0000	9.0000	0.000%	500	+33.333%
2017-09-21	9.0000	9.0000	9.0000	9.0000	0.000%	1,000	+33.333%
2017-09-13	9.0000	9.0000	9.0000	9.0000	0.000%	500	+33.333%
2017-09-12	9.0000	9.0000	9.0000	9.0000	+5.882%	100	+33.333%
2017-09-08	8.5000	8.5000	8.5000	8.5000	+6.250%	612	+41.176%
2017-09-05	8.0000	8.0000	8.0000	8.0000	+6.242%	101	+50.000%
2017-08-29	7.5300	7.5300	7.5300	7.5300	0.000%	400	+59.363%
2017-08-28	7.5300	7.5300	7.5300	7.5300	+0.133%	400	+59.363%
2017-08-11	7.5200	7.5200	7.5200	7.5200	-6.000%	128	+59.574%
2017-07-25	8.0000	8.0000	8.0000	8.0000	+6.525%	139	+50.000%
2017-07-21	7.5100	7.5100	7.5100	7.5100	-4.937%	228	+59.787%
2017-07-18	7.9000	7.9000	7.9000	7.9000	+5.333%	100	+51.899%
2017-05-22	7.2500	7.5000	7.2500	7.5000	+3.448%	984	+60.000%
2017-05-04	7.2500	7.2500	7.2500	7.2500	0.000%	110	+65.517%
2017-05-02	7.2500	7.2500	7.2500	7.2500	0.000%	1,901	+65.517%
2017-04-25	7.2500	7.2500	7.2500	7.2500	0.000%	370	+65.517%
2017-04-07	7.2500	7.2500	7.2500	7.2500	-1.091%	200	+65.517%
2017-03-17	7.3300	7.3300	7.3300	7.3300	+11.061%	500	+63.711%
2017-02-15	6.6000	6.6000	6.6000	6.6000	+1.538%	352	+81.818%
2017-01-19	6.5000	6.5000	6.5000	6.5000	-10.959%	200	+84.615%
2017-01-05	7.3000	7.3000	7.3000	7.3000	-8.750%	100	+64.384%
2016-12-27	8.0000	8.0000	8.0000	8.0000	0.000%	578	+50.000%
2016-12-21	8.0000	8.0000	8.0000	8.0000	0.000%	486	+50.000%
2016-12-16	8.0000	8.0000	8.0000	8.0000	0.000%	117	+50.000%
2016-12-14	8.0500	8.0500	8.0000	8.0000	-3.030%	717	+50.000%
2016-11-28	8.2500	8.2500	8.2500	8.2500	-1.786%	100	+45.455%
2016-11-18	8.0000	8.4000	8.0000	8.4000	-1.176%	838	+42.857%
2016-11-03	8.5000	8.5000	8.5000	8.5000	+30.568%	912	+41.176%
2016-10-18	6.5100	6.5100	6.5100	6.5100	+0.154%	102	+84.332%
2016-10-17	6.5000	6.5000	6.5000	6.5000	-0.015%	1,402	+84.615%
2016-10-11	6.5010	6.5010	6.5010	6.5010	-1.515%	1,000	+84.587%
2016-10-04	6.6010	6.6010	6.6010	6.6010	+0.625%	175	+81.791%
2016-09-29	6.5600	6.5600	6.5600	6.5600	+0.015%	166	+82.927%
2016-09-28	6.5590	6.5590	6.5590	6.5590	+0.908%	161	+82.955%
2016-09-27	6.5000	6.5000	6.5000	6.5000	0.000%	1,750	+84.615%
2016-09-26	6.5000	6.5000	6.5000	6.5000	0.000%	887	+84.615%
2016-09-16	6.5000	6.5000	6.5000	6.5000	-7.143%	1,500	+84.615%
2016-09-01	7.2500	7.2500	7.0000	7.0000	-4.123%	2,500	+71.429%
2016-08-19	7.3010	7.3010	7.3010	7.3010	-0.014%	1,627	+64.361%
2016-08-18	7.3010	7.3020	7.3010	7.3020	+0.014%	978	+64.339%
2016-08-16	7.3010	7.3010	7.3010	7.3010	+0.690%	1,461	+64.361%
2016-08-15	7.2510	7.2510	7.2510	7.2510	-2.014%	327	+65.494%
2016-08-03	7.4000	7.4000	7.4000	7.4000	+2.055%	1,825	+62.162%
2016-07-28	7.2510	7.2510	7.2510	7.2510	+0.694%	166	+65.494%
2016-07-25	7.1710	7.2010	7.1710	7.2010	-3.987%	609	+66.644%
2016-07-12	7.5010	7.5010	7.5000	7.5000	0.000%	4,275	+60.000%
2016-06-30	7.5000	7.5000	7.5000	7.5000	0.000%	133	+60.000%
2016-06-23	7.5000	7.5000	7.5000	7.5000	0.000%	123	+60.000%
2016-06-15	7.5000	7.5000	7.5000	7.5000	0.000%	232	+60.000%
2016-06-09	7.5000	7.5000	7.5000	7.5000	0.000%	1,063	+60.000%
2016-06-07	7.5000	7.5000	7.5000	7.5000	+3.448%	1,000	+60.000%
2016-06-06	7.2500	7.2500	7.2500	7.2500	-3.333%	541	+65.517%
2016-05-31	7.5000	7.5000	7.5000	7.5000	0.000%	500	+60.000%
2016-05-23	7.5000	7.5000	7.5000	7.5000	0.000%	1,000	+60.000%
2016-05-18	7.5000	7.5000	7.5000	7.5000	0.000%	6,265	+60.000%
2016-05-17	7.5000	7.5000	7.5000	7.5000	+3.878%	372	+60.000%
2016-05-10	7.2200	7.2200	7.2200	7.2200	+0.139%	116	+66.205%
2016-05-09	7.2100	7.2100	7.2100	7.2100	+0.139%	103	+66.436%
2016-05-05	7.2000	7.2000	7.2000	7.2000	-0.139%	429	+66.667%
2016-05-04	7.2100	7.2100	7.2100	7.2100	+1.549%	1,006	+66.436%
2016-04-11	7.1000	7.1000	7.1000	7.1000	-3.401%	1,500	+69.014%
2016-04-08	7.3500	7.3500	7.3500	7.3500	-0.676%	3,933	+63.265%
2016-04-01	7.4000	7.4000	7.4000	7.4000	+4.006%	1,000	+62.162%
2016-03-18	7.1150	7.1150	7.1150	7.1150	+0.922%	604	+68.658%
2016-02-26	7.0500	7.0500	7.0000	7.0500	+0.427%	4,519	+70.213%
2016-02-22	7.0000	7.0200	7.0000	7.0200	+0.286%	704	+70.940%
2016-02-09	7.1960	7.1960	7.0000	7.0000	-0.143%	2,040	+71.429%
2016-02-02	7.0100	7.0100	7.0100	7.0100	+0.143%	881	+71.184%
2016-01-28	7.0000	7.0010	7.0000	7.0000	0.000%	24,400	+71.429%
2016-01-27	7.0000	7.0000	7.0000	7.0000	-4.110%	6,400	+71.429%
2016-01-19	7.3000	7.3000	7.3000	7.3000	0.000%	1,000	+64.384%
2016-01-15	7.3000	7.3000	7.3000	7.3000	-2.667%	409	+64.384%
2016-01-08	7.5000	7.5000	7.3000	7.5000	0.000%	22,521	+60.000%
2016-01-06	7.5000	7.5000	7.5000	7.5000	0.000%	200	+60.000%
2016-01-05	7.5000	7.5000	7.5000	7.5000	-6.250%	220	+60.000%
2015-12-31	8.0000	8.0000	8.0000	8.0000	0.000%	5,433	+50.000%
2015-12-22	8.0000	8.0000	8.0000	8.0000	+6.667%	700	+50.000%
2015-12-16	7.4000	7.5000	7.4000	7.5000	+7.128%	2,864	+60.000%
2015-12-15	7.3990	7.5010	7.0010	7.0010	+5.915%	56,396	+71.404%
2015-12-14	6.7000	6.7000	6.6010	6.6100	-1.343%	254,200	+81.543%
2015-12-11	6.7000	6.7000	6.7000	6.7000	+3.077%	20,000	+79.104%
2015-12-10	6.6000	6.9000	6.5000	6.5000	0.000%	28,218	+84.615%
2015-12-09	6.5000	6.5000	6.5000	6.5000	+4.839%	1,053	+84.615%
2015-12-08	6.5000	6.5000	6.2000	6.2000	-4.615%	14,500	+93.548%
2015-12-07	6.6610	6.6610	6.2000	6.5000	-2.985%	13,355	+84.615%
2015-12-03	6.7510	6.7510	6.7000	6.7000	-0.902%	5,800	+79.104%
2015-12-02	6.8000	6.8000	6.7610	6.7610	+0.163%	6,000	+77.489%
2015-12-01	6.7500	6.7500	6.7500	6.7500	-18.675%	1,020	+77.778%
2015-11-30	8.3000	8.3000	8.3000	8.3000	+38.333%	2,500	+44.578%
2015-11-24	6.0100	6.0100	6.0000	6.0000	-3.226%	3,100	+100.000%
2015-11-19	6.2520	6.5000	6.2000	6.2000	-4.615%	22,280	+93.548%
2015-11-17	6.5100	6.5100	6.5000	6.5000	-2.985%	2,500	+84.615%
2015-11-13	6.7000	6.7000	6.7000	6.7000	-0.149%	375	+79.104%
2015-11-11	6.8550	6.8550	6.7100	6.7100	+3.072%	2,500	+78.838%
2015-10-22	6.5100	6.5100	6.5100	6.5100	-7.000%	1,000	+84.332%
2015-10-16	7.0000	7.0000	7.0000	7.0000	0.000%	962	+71.429%
2015-10-14	6.9000	7.0000	6.9000	7.0000	0.000%	10,500	+71.429%
2015-10-13	7.0000	7.0000	7.0000	7.0000	+2.790%	1,000	+71.429%
2015-10-12	6.5000	7.0000	6.5000	6.8100	+4.769%	22,500	+76.211%
2015-10-09	6.5000	6.5000	6.5000	6.5000	+17.967%	1,500	+84.615%
2015-09-30	5.5100	5.5100	5.5100	5.5100	-8.167%	1,076	+117.786%
2015-09-22	6.0000	6.0000	6.0000	6.0000	0.000%	421	+100.000%
2015-09-21	6.0000	6.0000	6.0000	6.0000	+8.893%	500	+100.000%
2015-09-14	5.5100	5.5100	5.5100	5.5100	-6.926%	116	+117.786%
2015-09-09	5.9000	5.9510	5.9000	5.9200	+7.441%	18,000	+102.703%
2015-09-08	6.3000	6.3000	5.5100	5.5100	-12.554%	2,500	+117.786%
2015-08-28	6.3000	6.3010	6.3000	6.3010	-2.310%	12,000	+90.446%
2015-08-26	6.4510	6.4510	6.4500	6.4500	+2.057%	4,000	+86.047%
2015-08-25	6.3200	6.3200	6.3200	6.3200	+1.755%	400	+89.873%
2015-08-18	6.2110	6.2110	6.2110	6.2110	+2.661%	134	+93.206%
2015-08-11	6.0500	6.0500	6.0500	6.0500	+0.833%	114	+98.347%
2015-08-07	6.0000	6.0000	6.0000	6.0000	+3.448%	500	+100.000%
2015-08-05	7.2000	7.2000	5.8000	5.8000	-18.436%	10,070	+106.897%
2015-07-31	7.1110	7.1110	7.1110	7.1110	-5.187%	200	+68.753%
2015-07-30	8.1100	8.1100	7.5000	7.5000	-11.765%	8,000	+60.000%
2015-07-22	9.3500	9.3500	7.5000	8.5000	-8.700%	127,054	+41.176%
2015-07-21	9.3100	9.3100	9.3100	9.3100	-6.900%	193	+28.894%
2015-07-17	10.0000	10.0000	10.0000	10.0000	-9.091%	100	+20.000%
2015-07-09	11.0000	11.0000	11.0000	11.0000	0.000%	2,005	+9.091%
2015-07-07	11.0000	11.0000	11.0000	11.0000	-7.563%	1,800	+9.091%
2015-06-30	9.4400	11.9000	9.4400	11.9000	+13.333%	944	+0.840%
2015-06-19	8.8200	10.5000	8.8200	10.5000	+16.667%	3,925	+14.286%
2015-06-17	8.8100	9.0000	8.8100	9.0000	0.000%	43,193	+33.333%
2015-06-16	9.0100	9.0100	9.0000	9.0000	-10.891%	2,026	+33.333%
2015-06-15	10.1000	10.1000	10.1000	10.1000	0.000%	262	+18.812%
2015-06-12	10.1000	10.1000	10.1000	10.1000	0.000%	100	+18.812%
2015-06-09	10.1000	10.1000	10.1000	10.1000	0.000%	8,500	+18.812%
2015-06-05	10.1000	10.1000	10.1000	10.1000	0.000%	2,000	+18.812%
2015-06-04	10.2000	10.2000	10.1000	10.1000	0.000%	78,041	+18.812%
2015-06-02	10.2000	10.2000	10.1000	10.1000	+7.458%	71,200	+18.812%
2015-05-27	12.0000	12.0000	8.9000	9.3990	-27.700%	38,830	+27.673%
2015-05-26	13.0000	13.0000	13.0000	13.0000	+7.438%	1,081	-7.692%
2015-05-21	12.3000	12.3000	12.0000	12.1000	-4.724%	5,600	-0.826%
2015-05-14	13.0000	13.0000	12.7000	12.7000	0.000%	4,000	-5.512%
2015-05-04	12.7000	12.7000	12.7000	12.7000	-2.308%	331	-5.512%
2015-04-29	13.0000	13.0000	13.0000	13.0000	0.000%	144	-7.692%
2015-04-28	13.0000	13.0000	13.0000	13.0000	0.000%	1,423	-7.692%
2015-04-27	13.0000	13.0000	13.0000	13.0000	+2.362%	261	-7.692%
2015-04-20	13.2000	13.2000	12.7000	12.7000	-3.788%	2,700	-5.512%
2015-04-17	13.2000	13.2000	13.2000	13.2000	0.000%	2,000	-9.091%
2015-04-16	13.2000	13.2000	13.2000	13.2000	+0.763%	137	-9.091%
2015-04-14	13.1000	13.1000	13.1000	13.1000	0.000%	261	-8.397%
2015-04-08	13.1000	13.1000	13.1000	13.1000	+0.769%	150	-8.397%
2015-04-07	13.3000	13.3000	13.0000	13.0000	-3.704%	1,904	-7.692%
2015-04-06	13.5000	13.5000	13.5000	13.5000	0.000%	100	-11.111%
2015-04-02	13.5000	13.5000	13.5000	13.5000	-2.878%	228	-11.111%
2015-03-30	13.5000	13.9000	13.5000	13.9000	+6.923%	200	-13.669%
2015-03-19	13.0000	13.0000	13.0000	13.0000	0.000%	500	-7.692%
2015-03-11	13.0000	13.0000	13.0000	13.0000	0.000%	616	-7.692%
2015-03-10	13.0000	13.0000	13.0000	13.0000	+4.000%	158	-7.692%
2015-03-04	12.3000	12.5000	12.3000	12.5000	+1.626%	1,100	-4.000%
2015-03-03	13.1000	13.1000	12.3000	12.3000	-8.889%	15,144	-2.439%
2015-03-02	13.5000	13.5000	13.5000	13.5000	0.000%	1,000	-11.111%
2015-02-26	13.5000	13.5000	13.5000	13.5000	+3.053%	817	-11.111%
2015-02-23	13.1000	13.1000	13.1000	13.1000	-2.963%	452	-8.397%
2015-02-20	13.5000	13.5000	13.5000	13.5000	+3.846%	201	-11.111%
2015-02-17	13.0000	13.0000	13.0000	13.0000	-3.704%	150	-7.692%
2015-02-13	13.5000	13.5000	13.5000	13.5000	0.000%	200	-11.111%
2015-02-12	13.5000	13.5000	13.5000	13.5000	0.000%	100	-11.111%
2015-02-11	13.5000	13.5000	13.5000	13.5000	0.000%	200	-11.111%
2015-02-05	13.5000	13.5000	13.5000	13.5000	+6.299%	285	-11.111%
2015-01-30	12.7000	12.7000	12.7000	12.7000	-2.308%	112	-5.512%
2015-01-28	13.0000	13.0000	13.0000	13.0000	0.000%	1,970	-7.692%
2015-01-26	13.0000	13.0000	13.0000	13.0000	+7.429%	100	-7.692%
2015-01-22	12.1010	12.1010	12.1010	12.1010	+0.008%	111	-0.835%
2015-01-21	12.5000	12.5000	12.1000	12.1000	-13.571%	4,100	-0.826%
2015-01-20	14.0000	14.0000	14.0000	14.0000	-7.285%	100	-14.286%
2015-01-12	15.1000	15.1000	15.1000	15.1000	+0.667%	318	-20.530%
2015-01-07	15.9000	15.9000	15.0000	15.0000	+3.448%	5,471	-20.000%
2015-01-06	14.5000	14.5000	14.5000	14.5000	+0.694%	7,105	-17.241%
2015-01-02	14.4000	14.4000	14.4000	14.4000	-0.690%	143	-16.667%
2014-12-31	13.5000	14.5000	13.5000	14.5000	+16.000%	21,309	-17.241%
2014-12-30	12.5000	12.5000	12.5000	12.5000	-3.846%	2,733	-4.000%
2014-12-29	12.5000	13.0000	12.5000	13.0000	0.000%	23,300	-7.692%
2014-12-19	13.0000	13.0000	13.0000	13.0000	+4.000%	1,034	-7.692%
2014-12-18	12.5000	12.5000	12.5000	12.5000	0.000%	757	-4.000%
2014-12-17	13.0000	13.0000	12.5000	12.5000	+5.932%	1,600	-4.000%
2014-12-16	11.5000	11.8000	11.5000	11.8000	+2.609%	34,134	+1.695%
2014-12-15	11.8000	11.8000	11.5000	11.5000	0.000%	38,500	+4.348%
2014-12-11	11.5000	11.5000	11.5000	11.5000	0.000%	134	+4.348%
2014-12-09	11.5000	11.5000	11.5000	11.5000	+4.545%	5,000	+4.348%
2014-12-08	11.1000	11.2000	11.0000	11.0000	-4.348%	25,415	+9.091%
2014-12-05	11.5000	11.5000	11.5000	11.5000	+4.545%	3,652	+4.348%
2014-12-04	12.6000	12.6000	11.0000	11.0000	-12.698%	18,540	+9.091%
2014-12-03	12.6000	12.6000	12.6000	12.6000	0.000%	839	-4.762%
2014-11-11	12.6000	12.6000	12.6000	12.6000	-0.787%	422	-4.762%
2014-11-07	12.7000	12.7000	12.7000	12.7000	+0.786%	519	-5.512%
2014-11-06	12.6010	12.6010	12.6010	12.6010	-3.069%	169	-4.769%
2014-11-03	13.1000	13.2000	13.0000	13.0000	-3.704%	1,294	-7.692%
2014-10-30	13.5000	13.5000	13.5000	13.5000	+3.053%	100	-11.111%
2014-10-28	13.5000	13.5000	13.1000	13.1000	-2.963%	510	-8.397%
2014-10-20	13.5000	13.5000	13.5000	13.5000	-2.878%	398	-11.111%
2014-10-15	13.9000	13.9000	13.9000	13.9000	0.000%	634	-13.669%
2014-10-10	13.9000	13.9000	13.9000	13.9000	-3.472%	346	-13.669%
2014-10-01	14.0000	14.4000	13.9000	14.4000	+3.597%	2,205	-16.667%
2014-09-24	13.9000	13.9000	13.9000	13.9000	-4.138%	124	-13.669%
2014-09-03	15.0000	15.0000	14.5000	14.5000	-3.333%	2,478	-17.241%
2014-09-02	15.0000	15.0000	15.0000	15.0000	-0.662%	465	-20.000%
2014-08-26	15.1010	15.1010	15.1000	15.1000	-8.485%	2,096	-20.530%
2014-08-25	16.1000	16.5000	16.1000	16.5000	+5.769%	3,750	-27.273%
2014-08-22	15.6000	15.6000	15.6000	15.6000	+0.645%	102	-23.077%
2014-08-19	15.5000	15.5000	15.5000	15.5000	-3.125%	342	-22.581%
2014-08-18	15.5000	16.0000	15.0000	16.0000	+3.226%	10,610	-25.000%
2014-08-15	16.0000	16.0000	15.5000	15.5000	+1.307%	1,321	-22.581%
2014-08-12	15.3000	15.3000	15.3000	15.3000	+0.658%	398	-21.569%
2014-08-08	15.2000	15.2000	15.2000	15.2000	+1.333%	100	-21.053%
2014-08-06	15.0000	15.0000	15.0000	15.0000	0.000%	3,447	-20.000%
2014-08-05	16.0000	16.0000	15.0000	15.0000	-5.063%	2,400	-20.000%
2014-08-04	15.8000	15.8000	15.8000	15.8000	-4.242%	200	-24.051%
2014-07-29	16.5000	16.5000	16.5000	16.5000	+3.125%	164	-27.273%
2014-07-28	16.0000	16.0000	16.0000	16.0000	0.000%	600	-25.000%
2014-07-25	16.0000	16.0000	16.0000	16.0000	-2.439%	100	-25.000%
2014-07-22	16.4000	16.4000	16.4000	16.4000	0.000%	1,729	-26.829%
2014-07-21	16.0000	16.4000	16.0000	16.4000	-2.959%	424	-26.829%
2014-07-16	16.9000	16.9000	16.9000	16.9000	0.000%	1,770	-28.994%
2014-07-15	16.9000	16.9000	16.9000	16.9000	+5.625%	516	-28.994%
2014-07-14	16.0000	16.0000	16.0000	16.0000	0.000%	127	-25.000%
2014-07-09	14.9000	17.5000	14.9000	16.0000	+10.345%	10,301	-25.000%
2014-07-08	14.5000	14.5000	14.5000	14.5000	+1.399%	23,479	-17.241%
2014-07-02	14.3000	14.3000	14.3000	14.3000	0.000%	100	-16.084%
2014-07-01	14.3000	14.5000	14.3000	14.3000	+2.878%	1,720	-16.084%
2014-06-25	13.9000	13.9000	13.9000	13.9000	-2.797%	4,036	-13.669%
2014-06-24	13.9000	14.3000	13.9000	14.3000	0.000%	5,751	-16.084%
2014-06-18	12.0000	14.3000	12.0000	14.3000	+19.167%	22,866	-16.084%
2014-06-12	12.0000	12.0000	12.0000	12.0000	-4.000%	423	0.000%
2014-06-10	12.5000	12.5000	12.5000	12.5000	+4.167%	3,520	-4.000%
2014-06-06	12.0000	12.0000	12.0000	12.0000	0.000%	100	0.000%
2014-06-03	12.0000	12.0000	12.0000	12.0000	0.000%	6,500	0.000%
2014-05-30	12.0000	12.0000	12.0000	12.0000	-4.000%	100	0.000%
2014-05-27	12.5000	12.5000	12.5000	12.5000	0.000%	1,270	-4.000%
2014-05-09	12.5000	12.5000	12.5000	12.5000	+10.619%	5,750	-4.000%
2014-05-08	11.3000	11.3000	11.3000	11.3000	+2.727%	601	+6.195%
2014-05-07	11.5000	11.5000	11.0000	11.0000	-5.172%	3,000	+9.091%
2014-05-02	11.6000	11.6000	11.6000	11.6000	-2.521%	300	+3.448%
2014-04-28	11.9000	11.9000	11.9000	11.9000	0.000%	100	+0.840%
2014-04-15	12.1000	12.1000	11.9000	11.9000	-1.653%	1,369	+0.840%
2014-04-11	12.3000	12.3000	12.1000	12.1000	-1.626%	28,151	-0.826%
2014-04-10	12.3000	12.3000	12.3000	12.3000	-1.600%	10,000	-2.439%
2014-04-09	12.5000	12.5000	12.5000	12.5000	0.000%	184	-4.000%
2014-04-08	12.5000	12.5000	12.5000	12.5000	0.000%	10,739	-4.000%
2014-04-03	12.5000	12.5000	12.5000	12.5000	+4.167%	10,350	-4.000%
2014-04-01	12.1000	12.1000	12.0000	12.0000	-0.826%	5,000	0.000%
2014-03-25	12.1000	12.1000	12.1000	12.1000	-3.200%	1,000	-0.826%
2014-03-21	12.5000	12.5000	12.5000	12.5000	+7.759%	1,720	-4.000%
2014-03-11	12.2000	12.2000	11.6000	11.6000	-4.132%	3,850	+3.448%
2014-03-06	12.1000	12.1000	12.1000	12.1000	-3.200%	2,302	-0.826%
2014-03-05	12.5000	12.5000	12.5000	12.5000	+4.167%	169	-4.000%
2014-02-28	12.1000	12.1000	12.0000	12.0000	0.000%	410	0.000%
2014-02-26	12.0000	12.0000	12.0000	12.0000	0.000%	7,000	0.000%
2014-02-24	12.0000	12.0000	12.0000	12.0000	+4.348%	100	0.000%
2014-02-21	11.5000	11.5000	11.5000	11.5000	0.000%	12,022	+4.348%
2014-02-20	11.2000	11.5000	10.4000	11.5000	+1.770%	89,700	+4.348%
2014-02-19	12.5000	12.5000	11.2000	11.3000	-9.600%	26,585	+6.195%
2014-02-18	13.0000	13.0000	12.5000	12.5000	+0.806%	6,377	-4.000%
2014-02-14	11.8000	13.0000	11.8000	12.4000	+5.983%	55,125	-3.226%
2014-02-10	11.7000	11.7000	11.7000	11.7000	-0.847%	100	+2.564%
2014-02-07	11.8000	11.8000	11.8000	11.8000	+0.855%	421	+1.695%
2014-02-06	11.7000	11.7000	11.7000	11.7000	0.000%	6,666	+2.564%

.dark-mode .q539TW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q539TW{ color: #333333; background-color: white; border: 2px solid #333333; }BKFGBKF CAPITAL GROUP INCstock OTC

BKFG
BKF CAPITAL GROUP INC
stock OTC