BKEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	97.27	98.65	97.01	98.56	98.56	3.10%	3,054
Jun 17, 2026	97.81	97.81	95.60	95.60	95.60	0.13%	2,319
Jun 16, 2026	96.39	96.79	95.47	95.47	95.47	-2.01%	4,150
Jun 15, 2026	98.80	98.80	97.43	97.43	97.43	3.11%	1,682
Jun 12, 2026	93.97	94.59	93.97	94.49	94.49	0.73%	894
Jun 11, 2026	91.46	93.80	91.46	93.80	93.80	3.95%	1,848
Jun 10, 2026	90.90	91.19	89.29	90.24	90.24	-1.57%	2,062
Jun 9, 2026	93.14	93.14	90.64	91.68	91.68	0.33%	1,218
Jun 8, 2026	92.16	92.48	91.38	91.38	91.38	1.82%	2,826
Jun 5, 2026	92.43	92.57	89.75	89.75	89.75	-6.74%	2,501
Jun 4, 2026	96.56	96.56	96.23	96.23	96.23	-1.31%	1,458
Jun 3, 2026	97.80	97.80	97.43	97.51	97.51	-0.95%	1,110
Jun 2, 2026	97.21	98.80	97.21	98.45	98.45	0.94%	1,920
Jun 1, 2026	100.54	100.54	96.84	97.53	97.53	1.47%	3,079
May 29, 2026	96.20	96.20	96.11	96.11	96.11	0.32%	757
May 28, 2026	96.04	96.11	95.81	95.81	95.81	1.32%	1,224
May 27, 2026	94.87	94.87	94.53	94.56	94.56	-0.36%	2,450
May 26, 2026	95.94	95.94	93.26	94.90	94.90	3.66%	2,683
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