BKEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	60.11	60.24	59.95	60.24	60.24	-0.08%	2,962
Nov 19, 2024	60.00	60.30	60.00	60.29	60.29	0.36%	2,616
Nov 18, 2024	59.75	60.30	59.75	60.07	60.07	1.17%	8,236
Nov 15, 2024	59.50	59.50	59.34	59.37	59.37	-0.13%	2,987
Nov 14, 2024	59.60	59.81	59.45	59.45	59.45	-0.38%	4,487
Nov 13, 2024	59.89	59.89	59.67	59.67	59.67	-0.77%	4,426
Nov 12, 2024	60.20	60.22	60.08	60.14	60.14	-1.75%	5,222
Nov 11, 2024	61.22	61.35	61.11	61.21	61.21	-0.62%	3,378
Nov 8, 2024	62.26	62.26	61.38	61.59	61.59	-2.52%	4,399
Nov 7, 2024	59.83	63.36	59.83	63.18	63.18	2.43%	5,981
Nov 6, 2024	61.70	62.00	61.68	61.68	61.68	-1.39%	3,340
Nov 5, 2024	62.50	62.65	62.41	62.55	62.55	1.27%	2,285
Nov 4, 2024	62.19	62.19	61.77	61.77	61.77	0.49%	1,783
Nov 1, 2024	61.83	61.91	61.46	61.46	61.46	0.20%	1,605
Oct 31, 2024	61.16	61.34	61.05	61.34	61.34	-0.59%	2,283
Oct 30, 2024	61.69	61.98	61.69	61.71	61.71	-0.96%	2,166
Oct 29, 2024	62.49	62.52	62.30	62.30	62.30	-0.33%	2,701
Oct 28, 2024	62.39	62.68	62.20	62.51	62.51	0.31%	5,030
Oct 25, 2024	62.75	62.75	62.32	62.32	62.32	-0.08%	2,742
Oct 24, 2024	62.33	62.44	62.21	62.36	62.36	-0.14%	3,432
Oct 23, 2024	62.70	62.70	62.12	62.45	62.45	-0.68%	4,500
Oct 22, 2024	62.87	62.96	62.72	62.88	62.88	-0.15%	3,254
Oct 21, 2024	62.78	62.97	62.78	62.97	62.97	-0.51%	7,324
Oct 18, 2024	63.87	63.87	63.30	63.30	63.30	0.81%	4,651
Oct 17, 2024	62.98	62.98	62.74	62.79	62.79	-0.22%	3,585
Oct 16, 2024	62.93	63.23	62.93	62.93	62.93	0.54%	6,444
Oct 15, 2024	63.28	63.28	62.59	62.59	62.59	-2.11%	2,017
Oct 14, 2024	63.95	64.07	63.88	63.94	63.94	-0.23%	2,521
Oct 11, 2024	63.71	64.08	63.71	64.08	64.08	0.49%	2,849
Oct 10, 2024	63.50	63.77	63.50	63.77	63.77	0.13%	1,087
Oct 9, 2024	63.13	63.69	63.13	63.69	63.69	-0.42%	3,167
Oct 8, 2024	63.85	63.96	63.52	63.96	63.96	-2.34%	3,709
Oct 7, 2024	65.20	65.58	65.13	65.49	65.49	0.80%	4,516
Oct 4, 2024	64.85	64.97	64.56	64.97	64.97	0.94%	2,096
Oct 3, 2024	63.92	64.44	63.92	64.37	64.37	-1.32%	5,196
Oct 2, 2024	65.09	65.23	64.93	65.23	65.23	1.76%	2,952
Oct 1, 2024	63.60	64.15	63.52	64.10	64.10	-0.38%	389,231
Sep 30, 2024	65.27	65.27	64.27	64.34	63.82	-1.34%	1,592
Sep 27, 2024	65.39	65.39	65.22	65.22	64.69	-0.25%	742
Sep 26, 2024	66.88	68.19	65.21	65.38	64.85	3.43%	1,950
Sep 25, 2024	63.48	63.48	63.17	63.21	62.70	-1.05%	1,923
Sep 24, 2024	63.46	63.89	63.46	63.89	63.37	3.26%	1,356
Sep 23, 2024	61.64	61.93	61.61	61.87	61.36	0.97%	5,921
Sep 20, 2024	61.28	61.40	61.22	61.27	60.77	-0.20%	4,397
Sep 19, 2024	61.39	61.55	61.30	61.40	60.90	2.02%	2,618
Sep 18, 2024	60.12	60.85	60.12	60.18	59.69	-0.22%	4,003
Sep 17, 2024	60.31	60.31	60.26	60.31	59.82	0.03%	1,403
Sep 16, 2024	60.14	60.29	60.06	60.29	59.80	0.26%	3,035
Sep 13, 2024	60.14	60.23	60.14	60.14	59.65	0.70%	1,713
Sep 12, 2024	59.38	59.72	59.38	59.72	59.24	0.58%	1,316
Sep 11, 2024	58.69	59.38	58.36	59.38	58.89	0.82%	6,376
Sep 10, 2024	58.75	58.89	58.51	58.89	58.41	-0.17%	1,619
Sep 9, 2024	59.09	59.09	59.00	59.00	58.52	0.77%	903
Sep 6, 2024	58.86	58.86	58.54	58.54	58.07	-1.82%	1,851
Sep 5, 2024	59.63	59.75	59.63	59.63	59.14	0.27%	14,644
Sep 4, 2024	59.66	59.66	59.40	59.47	58.99	-0.07%	2,740
Sep 3, 2024	60.08	60.39	59.51	59.51	59.02	-1.93%	1,650
Aug 30, 2024	60.67	60.68	60.36	60.68	60.18	0.34%	1,975
Aug 29, 2024	60.45	60.69	60.45	60.48	59.98	0.05%	1,597
Aug 28, 2024	60.43	60.48	60.29	60.45	59.95	-0.66%	1,963
Aug 27, 2024	60.54	60.96	60.54	60.85	60.35	0.19%	2,559
Aug 26, 2024	60.71	60.77	60.62	60.73	60.23	-0.94%	3,980
Aug 23, 2024	61.11	61.32	60.85	61.31	60.81	2.10%	2,901
Aug 22, 2024	60.35	60.35	60.01	60.05	59.56	-1.27%	1,798
Aug 21, 2024	60.68	60.82	60.66	60.82	60.32	0.43%	2,264
Aug 20, 2024	60.53	60.60	60.53	60.56	60.07	-0.91%	2,699
Aug 19, 2024	60.91	61.12	60.91	61.12	60.62	1.06%	1,850
Aug 16, 2024	60.44	60.55	60.40	60.48	59.98	1.07%	2,091
Aug 15, 2024	59.82	59.94	59.79	59.83	59.35	1.05%	2,712
Aug 14, 2024	59.07	59.21	58.97	59.21	58.73	-0.45%	1,984
Aug 13, 2024	59.37	59.48	59.37	59.48	58.99	1.00%	2,302
Aug 12, 2024	58.93	59.11	58.89	58.89	58.41	0.32%	2,053
Aug 9, 2024	58.28	58.70	58.28	58.70	58.22	0.55%	2,422
Aug 8, 2024	58.10	58.38	58.10	58.38	57.90	2.18%	1,139
Aug 7, 2024	57.88	57.88	57.10	57.13	56.67	0.90%	1,993
Aug 6, 2024	56.27	56.78	56.27	56.62	56.16	0.42%	3,054
Aug 5, 2024	59.20	59.20	55.67	56.39	55.93	-3.06%	5,317
Aug 2, 2024	57.91	58.17	57.91	58.17	57.70	-1.57%	2,008
Aug 1, 2024	59.11	59.29	59.10	59.10	58.62	-1.57%	2,054
Jul 31, 2024	60.11	60.19	60.04	60.04	59.55	2.04%	1,285
Jul 30, 2024	58.89	58.97	58.71	58.84	58.36	-0.48%	1,635
Jul 29, 2024	59.21	59.21	59.12	59.12	58.64	-0.15%	720
Jul 26, 2024	59.15	59.33	59.15	59.21	58.73	0.93%	1,858
Jul 25, 2024	58.98	59.13	58.67	58.67	58.19	-0.33%	2,756
Jul 24, 2024	59.39	59.39	58.86	58.86	58.38	-1.32%	825
Jul 23, 2024	63.63	63.63	59.65	59.65	59.16	-0.80%	3,066
Jul 22, 2024	60.10	60.23	60.10	60.13	59.64	0.72%	1,275
Jul 19, 2024	59.76	59.76	58.56	59.70	59.21	-0.93%	1,540
Jul 18, 2024	60.61	60.61	60.26	60.26	59.77	-0.94%	1,807
Jul 17, 2024	60.83	60.83	60.83	60.83	60.33	-1.55%	543
Jul 16, 2024	61.50	61.79	61.45	61.79	61.28	0.66%	2,420
Jul 15, 2024	61.47	61.74	61.26	61.38	60.88	-0.98%	44,331
Jul 12, 2024	62.03	62.16	61.97	61.98	61.48	0.36%	2,110
Jul 11, 2024	62.18	62.18	61.74	61.76	61.26	0.51%	2,502
Jul 10, 2024	61.49	61.49	61.23	61.45	60.95	0.64%	3,079
Jul 9, 2024	60.98	61.10	60.89	61.06	60.56	0.40%	5,053
Jul 8, 2024	60.76	60.89	60.71	60.82	60.32	0.24%	3,543
Jul 5, 2024	60.38	60.68	60.38	60.68	60.18	0.52%	2,420
Jul 3, 2024	60.19	60.36	60.19	60.36	59.87	1.24%	1,302
Jul 2, 2024	59.76	59.76	59.31	59.63	59.14	0.33%	2,721