BKEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	92.36	92.36	91.55	91.55	91.55	-0.43%	1,584
May 21, 2026	90.92	92.61	90.92	91.95	91.95	0.84%	1,666
May 20, 2026	90.18	91.18	90.18	91.18	91.18	1.70%	1,397
May 19, 2026	90.63	90.63	89.66	89.66	89.66	-1.23%	2,497
May 18, 2026	91.73	91.73	90.01	90.78	90.78	0.02%	1,391
May 15, 2026	92.05	92.05	90.76	90.76	90.76	-3.19%	1,577
May 14, 2026	94.06	94.14	93.75	93.75	93.75	-0.29%	1,885
May 13, 2026	91.33	94.02	91.33	94.02	94.02	2.41%	666
May 12, 2026	92.76	92.76	91.27	91.81	91.81	-2.72%	3,108
May 11, 2026	94.54	94.93	94.38	94.38	94.38	-0.24%	2,637
May 8, 2026	94.25	94.60	94.25	94.60	94.60	2.17%	1,525
May 7, 2026	93.93	93.95	92.60	92.60	92.60	-1.42%	2,352
May 6, 2026	92.61	94.00	92.61	93.93	93.93	2.88%	1,873
May 5, 2026	91.61	91.71	91.30	91.30	91.30	1.83%	1,397
May 4, 2026	90.45	90.45	89.65	89.66	89.66	0.47%	969
May 1, 2026	89.74	89.80	89.24	89.24	89.24	-0.25%	2,269
Apr 30, 2026	88.53	89.46	88.53	89.46	89.46	2.14%	995
Apr 29, 2026	88.01	88.01	87.58	87.58	87.58	-0.58%	1,527
Apr 28, 2026	87.67	88.09	87.67	88.09	88.09	-1.07%	692
Apr 27, 2026	89.53	89.53	88.93	89.04	89.04	0.13%	1,389
Apr 24, 2026	88.46	88.98	88.32	88.92	88.92	2.50%	1,733
Apr 23, 2026	86.71	87.73	86.23	86.75	86.75	-1.54%	2,908
Apr 22, 2026	88.19	88.19	88.11	88.11	88.11	1.64%	1,116
Apr 21, 2026	88.18	88.44	86.68	86.68	86.68	-1.28%	2,323
Apr 20, 2026	87.96	87.99	87.64	87.81	87.81	-0.65%	1,173
Apr 17, 2026	88.72	89.13	87.89	88.38	88.38	1.31%	3,994
Apr 16, 2026	86.34	87.29	86.34	87.24	87.24	0.45%	1,533
Apr 15, 2026	86.26	86.85	86.26	86.85	86.85	0.37%	674
Apr 14, 2026	86.07	86.61	85.55	86.53	86.53	1.58%	3,553
Apr 13, 2026	83.85	85.25	83.85	85.18	85.18	1.04%	1,040
Apr 10, 2026	84.63	84.63	84.30	84.30	84.30	0.91%	3,168
Apr 9, 2026	83.18	84.54	83.18	83.54	83.54	-0.46%	2,288
Apr 8, 2026	80.15	84.43	80.15	83.93	83.93	5.03%	2,337
Apr 7, 2026	79.37	79.98	78.96	79.91	79.91	0.42%	1,547
Apr 6, 2026	79.92	79.92	79.38	79.57	79.57	0.78%	3,413
Apr 2, 2026	77.04	79.52	77.04	78.96	78.96	-1.08%	2,751
Apr 1, 2026	79.85	80.01	79.82	79.82	79.82	0.74%	846
Mar 31, 2026	77.62	79.23	77.13	79.23	79.23	3.62%	3,174
Mar 30, 2026	77.71	77.71	76.46	76.46	76.46	-1.00%	1,372
Mar 27, 2026	77.74	77.74	77.03	77.23	77.23	-0.58%	2,327
Mar 26, 2026	78.62	78.62	77.66	77.68	77.68	-3.16%	1,616
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%	3,259
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	-0.14%	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