BKEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	59.40	59.77	59.18	59.69	59.69	1.32%	47,150
Jan 17, 2025	59.23	59.24	58.78	58.91	58.91	0.63%	11,299
Jan 16, 2025	58.67	58.73	58.47	58.54	58.54	0.04%	5,630
Jan 15, 2025	58.36	58.52	58.27	58.52	58.52	1.21%	3,866
Jan 14, 2025	57.81	57.82	57.55	57.82	57.82	1.23%	2,327
Jan 13, 2025	57.01	57.30	56.92	57.12	57.12	-0.68%	3,277
Jan 10, 2025	57.43	57.79	57.38	57.51	57.51	-1.86%	3,933
Jan 8, 2025	58.49	58.78	58.49	58.60	58.60	-0.41%	1,512
Jan 7, 2025	59.02	59.27	58.84	58.84	58.84	-0.67%	2,045
Jan 6, 2025	60.86	60.86	59.24	59.24	59.24	0.25%	2,923
Jan 3, 2025	58.96	59.22	58.96	59.09	59.09	0.93%	2,391
Jan 2, 2025	58.89	58.89	58.42	58.55	58.55	-0.37%	2,967
Dec 31, 2024	59.23	59.23	58.65	58.76	58.76	-0.40%	3,726
Dec 30, 2024	58.74	59.11	58.74	59.00	59.00	-0.45%	2,612
Dec 27, 2024	58.99	59.31	58.99	59.27	59.27	-1.13%	4,187
Dec 26, 2024	60.07	60.10	59.89	59.95	59.54	-0.45%	2,438
Dec 24, 2024	60.14	60.26	60.09	60.22	59.81	0.28%	1,899
Dec 23, 2024	59.67	60.11	59.67	60.05	59.64	0.47%	5,218
Dec 20, 2024	59.67	60.00	59.67	59.77	59.37	0.19%	3,348
Dec 19, 2024	59.76	59.78	59.57	59.66	59.25	0.58%	3,956
Dec 18, 2024	60.68	60.68	59.31	59.31	58.91	-2.16%	2,568
Dec 17, 2024	60.57	60.63	60.50	60.63	60.21	-0.40%	2,466
Dec 16, 2024	61.02	61.07	60.87	60.87	60.45	-0.47%	3,462
Dec 13, 2024	61.05	61.17	61.05	61.15	60.73	0.08%	2,411
Dec 12, 2024	61.16	61.21	61.09	61.10	60.68	-0.53%	2,248
Dec 11, 2024	61.18	61.43	61.09	61.43	61.01	0.62%	2,574
Dec 10, 2024	61.70	61.70	61.01	61.05	60.63	-1.67%	1,928
Dec 9, 2024	61.86	62.44	61.86	62.09	61.66	2.05%	2,806
Dec 6, 2024	60.94	61.01	60.79	60.84	60.42	-0.10%	3,648
Dec 5, 2024	60.95	61.01	60.90	60.90	60.48	0.47%	1,401
Dec 4, 2024	60.53	60.70	60.48	60.61	60.20	0.27%	4,295
Dec 3, 2024	60.08	60.61	60.08	60.45	60.04	0.19%	3,018
Dec 2, 2024	60.11	60.38	60.10	60.33	59.92	0.39%	1,937
Nov 29, 2024	59.36	60.09	59.36	60.09	59.68	0.22%	1,635
Nov 27, 2024	60.01	60.02	59.81	59.96	59.55	0.04%	3,226
Nov 26, 2024	60.02	60.07	59.89	59.94	59.53	-0.62%	3,811
Nov 25, 2024	60.33	60.33	60.10	60.32	59.90	0.38%	4,109
Nov 22, 2024	59.97	60.09	59.97	60.08	59.67	-0.03%	2,125
Nov 21, 2024	59.95	60.99	59.85	60.10	59.69	-0.22%	6,789
Nov 20, 2024	60.11	60.24	59.95	60.24	59.82	-0.08%	2,962
Nov 19, 2024	60.00	60.30	60.00	60.29	59.87	0.36%	2,616
Nov 18, 2024	59.75	60.30	59.75	60.07	59.66	1.17%	8,236
Nov 15, 2024	59.50	59.50	59.34	59.37	58.97	-0.13%	2,987
Nov 14, 2024	59.60	59.81	59.45	59.45	59.04	-0.38%	4,487
Nov 13, 2024	59.89	59.89	59.67	59.67	59.27	-0.77%	4,426
Nov 12, 2024	60.20	60.22	60.08	60.14	59.72	-1.75%	5,222
Nov 11, 2024	61.22	61.35	61.11	61.21	60.79	-0.62%	3,378
Nov 8, 2024	62.26	62.26	61.38	61.59	61.17	-2.52%	4,399
Nov 7, 2024	59.83	63.36	59.83	63.18	62.75	2.43%	5,981
Nov 6, 2024	61.70	62.00	61.68	61.68	61.26	-1.39%	3,340
Nov 5, 2024	62.50	62.65	62.41	62.55	62.12	1.27%	2,285
Nov 4, 2024	62.19	62.19	61.77	61.77	61.34	0.49%	1,783
Nov 1, 2024	61.83	61.91	61.46	61.46	61.04	0.20%	1,605
Oct 31, 2024	61.16	61.34	61.05	61.34	60.92	-0.59%	2,283
Oct 30, 2024	61.69	61.98	61.69	61.71	61.28	-0.96%	2,166
Oct 29, 2024	62.49	62.52	62.30	62.30	61.88	-0.33%	2,701
Oct 28, 2024	62.39	62.68	62.20	62.51	62.09	0.31%	5,030
Oct 25, 2024	62.75	62.75	62.32	62.32	61.89	-0.08%	2,742
Oct 24, 2024	62.33	62.44	62.21	62.36	61.94	-0.14%	3,432
Oct 23, 2024	62.70	62.70	62.12	62.45	62.02	-0.68%	4,500
Oct 22, 2024	62.87	62.96	62.72	62.88	62.45	-0.15%	3,254
Oct 21, 2024	62.78	62.97	62.78	62.97	62.54	-0.51%	7,324
Oct 18, 2024	63.87	63.87	63.30	63.30	62.87	0.81%	4,651
Oct 17, 2024	62.98	62.98	62.74	62.79	62.36	-0.22%	3,585
Oct 16, 2024	62.93	63.23	62.93	62.93	62.50	0.54%	6,444
Oct 15, 2024	63.28	63.28	62.59	62.59	62.16	-2.11%	2,017
Oct 14, 2024	63.95	64.07	63.88	63.94	63.50	-0.23%	2,521
Oct 11, 2024	63.71	64.08	63.71	64.08	63.65	0.49%	2,849
Oct 10, 2024	63.50	63.77	63.50	63.77	63.33	0.13%	1,087
Oct 9, 2024	63.13	63.69	63.13	63.69	63.25	-0.42%	3,167
Oct 8, 2024	63.85	63.96	63.52	63.96	63.52	-2.34%	3,709
Oct 7, 2024	65.20	65.58	65.13	65.49	65.05	0.80%	4,516
Oct 4, 2024	64.85	64.97	64.56	64.97	64.53	0.94%	2,096
Oct 3, 2024	63.92	64.44	63.92	64.37	63.93	-1.32%	5,196
Oct 2, 2024	65.09	65.23	64.93	65.23	64.78	1.76%	2,952
Oct 1, 2024	63.60	64.15	63.52	64.10	63.66	-0.38%	389,231
Sep 30, 2024	65.27	65.27	64.27	64.34	63.38	-1.34%	1,592
Sep 27, 2024	65.39	65.39	65.22	65.22	64.24	-0.25%	742
Sep 26, 2024	66.88	68.19	65.21	65.38	64.41	3.43%	1,950
Sep 25, 2024	63.48	63.48	63.17	63.21	62.27	-1.05%	1,923
Sep 24, 2024	63.46	63.89	63.46	63.89	62.93	3.26%	1,356
Sep 23, 2024	61.64	61.93	61.61	61.87	60.94	0.97%	5,921
Sep 20, 2024	61.28	61.40	61.22	61.27	60.36	-0.20%	4,397
Sep 19, 2024	61.39	61.55	61.30	61.40	60.48	2.02%	2,618
Sep 18, 2024	60.12	60.85	60.12	60.18	59.28	-0.22%	4,003
Sep 17, 2024	60.31	60.31	60.26	60.31	59.41	0.03%	1,403
Sep 16, 2024	60.14	60.29	60.06	60.29	59.39	0.26%	3,035
Sep 13, 2024	60.14	60.23	60.14	60.14	59.24	0.70%	1,713
Sep 12, 2024	59.38	59.72	59.38	59.72	58.83	0.58%	1,316
Sep 11, 2024	58.69	59.38	58.36	59.38	58.49	0.82%	6,376
Sep 10, 2024	58.75	58.89	58.51	58.89	58.02	-0.17%	1,619
Sep 9, 2024	59.09	59.09	59.00	59.00	58.12	0.77%	903
Sep 6, 2024	58.86	58.86	58.54	58.54	57.67	-1.82%	1,851
Sep 5, 2024	59.63	59.75	59.63	59.63	58.74	0.27%	14,644
Sep 4, 2024	59.66	59.66	59.40	59.47	58.58	-0.07%	2,740
Sep 3, 2024	60.08	60.39	59.51	59.51	58.62	-1.93%	1,650
Aug 30, 2024	60.67	60.68	60.36	60.68	59.77	0.34%	1,975
Aug 29, 2024	60.45	60.69	60.45	60.48	59.57	0.05%	1,597
Aug 28, 2024	60.43	60.48	60.29	60.45	59.54	-0.66%	1,963
Aug 27, 2024	60.54	60.96	60.54	60.85	59.94	0.19%	2,559