BKEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	80.37	80.50	80.22	80.22	80.22	1.74%	1,055
Mar 24, 2026	78.41	79.14	78.41	78.85	78.85	-1.69%	3,250
Mar 23, 2026	80.42	80.73	79.51	80.21	80.21	2.85%	4,143
Mar 20, 2026	79.95	79.95	77.92	77.98	77.98	-3.12%	2,201
Mar 19, 2026	80.50	80.50	78.08	80.49	80.49	-0.15%	4,132
Mar 18, 2026	80.98	81.56	80.61	80.61	80.61	-1.86%	2,313
Mar 17, 2026	81.41	82.60	81.41	82.14	82.13	0.46%	4,323
Mar 16, 2026	81.08	81.81	81.08	81.76	81.76	2.67%	2,072
Mar 13, 2026	80.89	80.89	79.55	79.63	79.63	0.31%	2,116
Mar 12, 2026	79.91	79.91	79.38	79.39	79.39	-3.15%	1,182
Mar 11, 2026	82.14	82.14	81.65	81.97	81.97	0.74%	1,406
Mar 10, 2026	84.16	84.16	81.22	81.37	81.37	-0.08%	4,246
Mar 9, 2026	79.12	81.43	78.16	81.43	81.43	1.60%	5,053
Mar 6, 2026	79.73	80.53	79.13	80.15	80.15	-0.53%	3,200
Mar 5, 2026	81.32	81.32	80.00	80.58	80.58	-2.37%	2,396
Mar 4, 2026	81.98	83.19	81.74	82.53	82.53	1.27%	4,857
Mar 3, 2026	83.32	83.32	79.45	81.50	81.50	-5.12%	5,537
Mar 2, 2026	85.80	85.96	85.32	85.89	85.89	-1.28%	1,751
Feb 27, 2026	86.92	87.21	86.55	87.00	87.00	-0.16%	3,848
Feb 26, 2026	88.54	88.54	87.02	87.15	87.15	-0.96%	3,640
Feb 25, 2026	86.82	88.61	86.82	87.99	87.99	0.93%	3,642
Feb 24, 2026	86.66	87.25	86.66	87.18	87.18	1.85%	4,990
Feb 23, 2026	86.47	86.47	85.60	85.60	85.60	-0.94%	2,663
Feb 20, 2026	84.07	86.55	84.07	86.41	86.41	2.00%	4,863
Feb 19, 2026	85.57	85.57	84.15	84.72	84.72	-0.32%	4,425
Feb 18, 2026	83.25	85.46	83.25	84.99	84.99	0.67%	4,096
Feb 17, 2026	86.08	86.08	83.42	84.43	84.43	-0.33%	4,814
Feb 13, 2026	84.48	84.94	83.83	84.71	84.71	0.27%	7,331
Feb 12, 2026	85.09	85.09	84.07	84.48	84.48	-0.48%	7,541
Feb 11, 2026	84.19	85.12	83.66	84.89	84.89	1.87%	3,082
Feb 10, 2026	84.69	84.69	83.13	83.34	83.34	-0.66%	4,191
Feb 9, 2026	81.95	84.46	81.95	83.89	83.89	2.00%	154,480
Feb 6, 2026	81.63	82.51	81.63	82.24	82.24	2.43%	2,188
Feb 5, 2026	81.14	81.14	80.20	80.30	80.30	-0.74%	2,612
Feb 4, 2026	82.54	82.54	80.76	80.90	80.89	-0.97%	3,692
Feb 3, 2026	81.28	81.69	81.28	81.69	81.69	0.26%	1,296
Feb 2, 2026	81.23	81.50	81.06	81.48	81.48	0.26%	1,784
Jan 30, 2026	82.12	82.12	81.26	81.26	81.26	-1.67%	1,472
Jan 29, 2026	82.64	82.64	82.64	82.64	82.64	-0.76%	336
Jan 28, 2026	84.74	84.74	82.87	83.27	83.27	0.88%	3,680
Jan 27, 2026	82.00	82.55	81.96	82.55	82.55	1.75%	857
Jan 26, 2026	80.93	81.20	80.93	81.13	81.13	0.09%	1,534
Jan 23, 2026	80.21	81.06	80.13	81.06	81.06	0.65%	1,194
Jan 22, 2026	80.54	80.54	80.35	80.54	80.54	1.10%	920
Jan 21, 2026	79.75	79.75	79.42	79.66	79.66	1.31%	831
Jan 20, 2026	78.81	79.05	78.51	78.63	78.63	-0.76%	2,412
Jan 16, 2026	78.96	79.24	78.96	79.24	79.24	-0.13%	1,262
Jan 15, 2026	79.67	79.67	79.34	79.34	79.34	0.31%	1,086
Jan 14, 2026	79.06	79.09	79.06	79.09	79.09	0.41%	1,348
Jan 13, 2026	78.81	79.16	78.77	78.77	78.77	-0.54%	2,183