BKEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	63.14	63.14	62.34	62.38	62.38	-1.00%	8,013
Feb 20, 2025	62.70	63.13	62.70	63.01	63.01	1.07%	13,482
Feb 19, 2025	62.07	62.34	62.03	62.34	62.34	0.16%	6,241
Feb 18, 2025	62.29	62.36	62.07	62.24	62.24	0.64%	4,243
Feb 14, 2025	61.84	61.85	61.56	61.85	61.85	0.73%	2,670
Feb 13, 2025	60.86	61.40	60.86	61.40	61.40	0.62%	1,978
Feb 12, 2025	60.63	61.22	60.63	61.02	61.02	0.47%	3,200
Feb 11, 2025	60.71	60.86	60.57	60.73	60.73	-0.26%	7,520
Feb 10, 2025	60.93	60.93	60.72	60.89	60.89	1.11%	2,324
Feb 7, 2025	60.61	60.80	60.19	60.22	60.22	-0.16%	4,366
Feb 6, 2025	60.27	60.33	60.18	60.32	60.32	0.08%	2,114
Feb 5, 2025	60.22	60.36	60.18	60.27	60.27	-0.03%	1,923
Feb 4, 2025	60.36	60.52	60.27	60.28	60.28	1.57%	3,539
Feb 3, 2025	58.87	59.65	58.87	59.35	59.35	-0.50%	5,700
Jan 31, 2025	60.51	60.51	59.61	59.65	59.65	-1.31%	6,803
Jan 30, 2025	60.05	60.83	59.98	60.44	60.44	1.54%	5,544
Jan 29, 2025	59.88	59.91	59.52	59.52	59.52	0.11%	3,573
Jan 28, 2025	59.15	59.49	58.67	59.46	59.46	0.46%	5,927
Jan 27, 2025	58.93	59.24	58.82	59.18	59.18	-1.57%	3,964
Jan 24, 2025	60.02	60.22	59.96	60.13	60.13	0.62%	2,882
Jan 23, 2025	59.56	59.79	59.54	59.76	59.76	0.20%	8,398
Jan 22, 2025	59.60	59.75	59.60	59.64	59.64	-0.09%	3,630
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