BKEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	66.81	66.81	66.58	66.77	66.77	0.40%	4,063
Jul 9, 2025	66.50	66.74	66.30	66.50	66.50	-0.14%	2,339
Jul 8, 2025	66.47	66.60	66.47	66.60	66.60	0.74%	2,335
Jul 7, 2025	66.53	66.53	66.04	66.11	66.11	-1.62%	5,003
Jul 3, 2025	67.63	67.63	66.88	67.20	67.20	0.66%	3,466
Jul 2, 2025	66.34	66.89	66.34	66.76	66.76	0.28%	3,638
Jul 1, 2025	66.85	66.90	66.41	66.57	66.57	-0.77%	9,791
Jun 30, 2025	66.50	67.29	66.50	67.09	66.56	0.42%	8,691
Jun 27, 2025	66.85	66.94	66.65	66.80	66.28	-0.40%	5,176
Jun 26, 2025	66.74	67.21	66.74	67.07	66.54	0.69%	5,724
Jun 25, 2025	66.52	66.62	66.40	66.61	66.09	0.09%	36,807
Jun 24, 2025	65.96	66.55	65.96	66.55	66.03	2.53%	3,723
Jun 23, 2025	64.49	64.91	64.27	64.91	64.40	0.82%	5,110
Jun 20, 2025	64.72	64.72	64.36	64.38	63.87	-0.57%	3,943
Jun 18, 2025	64.95	64.95	64.64	64.75	64.24	-0.06%	1,864
Jun 17, 2025	65.28	65.28	64.74	64.79	64.28	-1.12%	3,541
Jun 16, 2025	64.94	65.88	64.94	65.53	65.01	1.21%	2,344
Jun 13, 2025	64.59	65.15	64.58	64.74	64.24	-1.74%	2,758
Jun 12, 2025	65.39	65.92	65.39	65.89	65.37	0.16%	4,102
Jun 11, 2025	65.82	66.30	65.75	65.78	65.26	-0.82%	6,823
Jun 10, 2025	63.96	66.32	63.96	66.32	65.80	1.72%	5,557
Jun 9, 2025	65.27	67.22	64.89	65.20	64.69	0.85%	5,938
Jun 6, 2025	64.42	64.65	64.42	64.65	64.14	0.27%	1,538
Jun 5, 2025	64.42	64.74	64.42	64.48	63.97	0.47%	4,719
Jun 4, 2025	63.20	64.24	63.20	64.17	63.67	1.43%	7,677
Jun 3, 2025	63.23	63.41	63.08	63.27	62.78	0.30%	3,815
Jun 2, 2025	62.86	63.19	62.86	63.08	62.59	0.53%	6,774
May 30, 2025	63.10	63.10	62.27	62.75	62.26	-0.98%	4,717
May 29, 2025	63.24	63.54	63.24	63.37	62.87	0.23%	3,496
May 28, 2025	63.24	63.61	63.10	63.22	62.73	-0.66%	6,314
May 27, 2025	63.51	63.76	63.24	63.64	63.14	0.12%	5,579
May 23, 2025	63.31	63.69	63.31	63.56	63.07	0.54%	2,352
May 22, 2025	63.20	63.45	63.14	63.22	62.73	-0.53%	4,954
May 21, 2025	64.13	64.15	63.56	63.56	63.06	-0.02%	6,164
May 20, 2025	63.59	63.61	63.47	63.57	63.07	-0.53%	4,232
May 19, 2025	64.07	64.75	62.57	63.91	63.41	0.59%	640,713
May 16, 2025	63.40	63.66	61.57	63.53	63.03	-0.15%	11,299
May 15, 2025	62.69	63.70	62.69	63.62	63.13	-0.16%	9,886
May 14, 2025	63.70	64.11	63.02	63.73	63.23	0.55%	16,780
May 13, 2025	63.15	63.75	62.80	63.38	62.88	0.46%	7,461
May 12, 2025	62.82	63.12	62.78	63.09	62.60	2.25%	10,146
May 9, 2025	61.88	62.17	60.43	61.70	61.22	0.52%	4,924
May 8, 2025	61.79	61.79	59.76	61.38	60.90	-0.15%	7,587
May 7, 2025	61.74	61.74	61.00	61.47	60.99	-1.15%	3,711
May 6, 2025	60.53	65.77	60.53	62.18	61.69	-0.25%	9,704
May 5, 2025	62.57	63.69	60.30	62.33	61.85	0.75%	12,649
May 2, 2025	61.00	62.15	60.98	61.87	61.39	2.79%	5,501
May 1, 2025	60.50	60.65	60.15	60.19	59.72	-0.02%	5,170
Apr 30, 2025	60.47	61.00	59.55	60.20	59.73	0.34%	4,515
Apr 29, 2025	60.00	60.17	58.72	60.00	59.53	0.55%	6,043