BKEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	30.49	30.49	30.49	30.49	-	1.03%	1,834
Aug 24, 2026	30.65	30.76	29.98	30.18	30.18	-1.56%	9,070
Aug 21, 2026	30.63	31.04	30.53	30.66	30.66	0.69%	4,183
Aug 20, 2026	30.41	30.94	30.30	30.45	30.45	0.84%	6,546
Aug 19, 2026	30.34	30.97	30.14	30.20	30.20	0.36%	7,967
Aug 18, 2026	30.69	30.77	30.03	30.09	30.09	-2.52%	8,510
Aug 17, 2026	30.65	31.54	30.65	30.87	30.87	0.65%	6,396
Aug 14, 2026	30.81	31.26	30.42	30.67	30.67	0.59%	9,918
Aug 13, 2026	30.37	31.02	30.37	30.49	30.49	0.09%	4,306
Aug 12, 2026	30.76	31.16	30.36	30.46	30.46	1.36%	6,126
Aug 11, 2026	30.40	30.40	30.04	30.05	30.05	0.27%	6,608
Aug 10, 2026	30.14	30.51	29.91	29.97	29.97	-0.24%	3,743
Aug 7, 2026	30.48	30.84	29.89	30.04	30.04	0.30%	4,018
Aug 6, 2026	30.16	30.29	29.95	29.95	29.95	-1.08%	6,793
Aug 5, 2026	30.84	30.94	30.19	30.28	30.28	-0.11%	7,387
Aug 4, 2026	30.56	30.65	30.01	30.31	30.31	2.46%	5,539
Aug 3, 2026	29.80	29.86	29.45	29.58	29.58	0.10%	4,615
Jul 31, 2026	29.45	30.25	29.24	29.55	29.55	1.00%	13,056
Jul 30, 2026	28.98	29.29	28.22	29.26	29.26	4.06%	3,908
Jul 29, 2026	28.94	29.00	28.12	28.12	28.12	-2.27%	6,958
Jul 28, 2026	28.47	29.14	28.47	28.77	28.77	-1.53%	6,792
Jul 27, 2026	29.51	29.51	29.02	29.22	29.22	0.17%	7,131
Jul 24, 2026	29.35	29.52	29.17	29.17	29.17	-1.64%	103,533
Jul 23, 2026	29.44	29.90	29.44	29.66	29.66	-0.79%	6,016
Jul 22, 2026	29.80	29.97	29.80	29.89	29.89	-0.56%	9,816
Jul 21, 2026	29.65	30.06	29.65	30.06	30.06	3.20%	2,847
Jul 20, 2026	29.33	29.35	29.12	29.13	29.13	0.47%	4,153
Jul 17, 2026	28.99	28.99	28.99	28.99	28.99	-1.87%	1,125
Jul 16, 2026	30.18	30.18	29.49	29.54	29.54	-1.92%	7,788
Jul 15, 2026	30.09	30.14	30.05	30.12	30.12	-0.30%	4,227
Jul 14, 2026	30.07	30.22	30.07	30.21	30.21	1.71%	4,941
Jul 13, 2026	30.10	30.16	29.70	29.70	29.70	-3.63%	4,389
Jul 10, 2026	30.67	30.96	30.67	30.82	30.82	0.24%	4,512
Jul 9, 2026	30.82	30.92	30.43	30.75	30.75	0.73%	9,945
Jul 8, 2026	30.28	30.53	30.22	30.53	30.53	1.02%	4,683
Jul 7, 2026	30.52	30.61	30.17	30.22	30.22	-2.77%	9,219
Jul 6, 2026	31.05	31.35	31.05	31.08	31.08	2.77%	6,636
Jul 2, 2026	30.99	30.99	29.96	30.24	30.24	-1.54%	9,588
Jul 1, 2026	30.63	30.93	30.63	30.72	30.72	-2.45%	8,106
Jun 30, 2026	30.92	31.77	30.92	31.77	31.49	1.71%	6,303
Jun 29, 2026	31.68	31.68	30.96	31.24	30.96	0.01%	8,346
Jun 26, 2026	30.92	31.29	30.91	31.24	30.96	-0.92%	9,249
Jun 25, 2026	32.32	32.32	31.03	31.53	31.24	0.48%	12,603
Jun 24, 2026	30.65	31.50	30.65	31.38	31.10	0.61%	4,878
Jun 23, 2026	31.75	31.78	31.19	31.19	30.91	-5.37%	9,114
Jun 22, 2026	32.63	33.25	32.63	32.96	32.66	0.31%	12,444
Jun 18, 2026	32.42	32.88	32.34	32.85	32.56	3.10%	9,165
Jun 17, 2026	32.60	32.60	31.87	31.87	31.58	0.13%	6,957
Jun 16, 2026	32.13	32.26	31.83	31.83	31.54	-2.01%	12,450
Jun 15, 2026	32.93	32.93	32.48	32.48	32.19	3.11%	5,046