BKEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.07	27.23	27.05	27.13	27.13	1.84%	15,587
Nov 5, 2026	27.07	27.07	26.58	26.64	26.64	-5.22%	12,022
Nov 4, 2026	28.22	28.28	28.06	28.10	28.10	0.77%	7,649
Nov 3, 2026	27.95	28.01	27.84	27.89	27.89	-0.14%	8,998
Nov 2, 2026	28.34	28.40	27.91	27.93	27.93	0.36%	45,366
Oct 30, 2026	27.99	27.99	27.82	27.83	27.83	-2.47%	4,586
Oct 29, 2026	28.52	28.61	28.36	28.53	28.53	-1.29%	4,297
Oct 28, 2026	28.71	28.94	28.71	28.91	28.91	1.49%	8,590
Oct 27, 2026	28.53	28.62	28.47	28.48	28.48	1.01%	6,954
Oct 26, 2026	28.01	28.33	28.01	28.20	28.20	-0.44%	7,967
Oct 23, 2026	28.12	28.32	28.12	28.32	28.32	0.66%	3,818
Oct 22, 2026	28.39	28.39	28.07	28.14	28.14	-3.05%	7,315
Oct 21, 2026	28.85	29.08	28.85	29.02	29.02	0.40%	10,570
Oct 20, 2026	28.58	29.07	28.58	28.91	28.91	0.21%	11,034
Oct 19, 2026	29.00	29.07	28.83	28.84	28.84	0.65%	6,634
Oct 16, 2026	28.84	28.94	28.57	28.66	28.66	-1.77%	5,219
Oct 15, 2026	28.68	29.30	28.68	29.17	29.17	-0.70%	22,524
Oct 14, 2026	29.60	29.60	29.36	29.38	29.38	-1.88%	4,463
Oct 13, 2026	29.71	30.93	29.71	29.94	29.94	-0.72%	5,463
Oct 12, 2026	30.34	30.36	30.10	30.16	30.16	-0.86%	4,808
Oct 9, 2026	30.39	30.46	30.32	30.42	30.42	1.06%	3,232
Oct 8, 2026	30.35	30.35	30.00	30.10	30.10	-1.96%	8,154
Oct 7, 2026	30.63	30.81	30.48	30.70	30.70	-1.22%	5,759
Oct 6, 2026	31.31	31.31	31.08	31.08	31.08	-0.58%	3,989
Oct 5, 2026	31.28	31.35	31.18	31.26	31.26	1.43%	4,364
Oct 2, 2026	30.74	30.88	30.70	30.82	30.82	1.18%	5,160
Oct 1, 2026	30.33	30.50	30.15	30.46	30.46	0.37%	11,686
Sep 30, 2026	30.61	30.61	30.30	30.35	30.35	-1.08%	9,984
Sep 29, 2026	30.54	30.68	30.47	30.68	30.68	0.18%	6,280
Sep 28, 2026	30.59	30.66	30.49	30.63	30.63	-1.13%	8,360
Sep 25, 2026	30.80	30.99	30.80	30.98	30.98	1.02%	6,769
Sep 24, 2026	30.77	30.85	30.66	30.66	30.66	-0.76%	3,479
Sep 23, 2026	31.40	31.40	30.77	30.90	30.90	-1.79%	6,607
Sep 22, 2026	31.40	31.46	31.23	31.46	31.46	0.43%	7,059
Sep 21, 2026	31.06	31.34	31.02	31.33	31.33	2.71%	4,923
Sep 18, 2026	30.43	30.51	30.36	30.50	30.50	-0.17%	5,631
Sep 17, 2026	30.38	30.61	30.26	30.55	30.55	1.78%	15,992
Sep 16, 2026	30.23	30.32	29.91	30.02	30.02	0.10%	12,890
Sep 15, 2026	30.06	30.11	29.92	29.99	29.99	-0.57%	8,809
Sep 14, 2026	30.06	30.31	30.06	30.16	30.16	-2.27%	7,855
Sep 11, 2026	30.82	30.94	30.77	30.86	30.86	1.11%	6,476
Sep 10, 2026	30.65	30.71	30.52	30.52	30.52	-2.21%	6,069
Sep 9, 2026	31.18	31.53	31.15	31.21	31.21	-0.35%	7,829
Sep 8, 2026	31.48	31.48	31.23	31.32	31.32	0.02%	10,388
Sep 4, 2026	31.06	31.34	31.04	31.32	31.31	1.28%	17,650
Sep 3, 2026	30.64	31.04	30.64	30.92	30.92	0.95%	137,773
Sep 2, 2026	30.65	30.91	30.62	30.63	30.63	0.13%	25,463
Sep 1, 2026	30.73	30.79	30.50	30.59	30.59	-0.42%	5,737
Aug 31, 2026	30.73	30.79	30.57	30.72	30.72	0.39%	509,475
Aug 28, 2026	30.81	30.88	30.60	30.60	30.60	-0.80%	2,630