BKES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 14, 2024	37.33	37.33	37.33	37.33	37.33	-	2
Feb 13, 2024	37.33	37.33	37.33	37.33	37.33	0.02%	2
Feb 12, 2024	37.27	37.32	37.24	37.32	37.32	-0.02%	6,244
Feb 9, 2024	37.33	37.33	37.33	37.33	37.33	-0.13%	2
Feb 8, 2024	37.38	37.38	37.38	37.38	37.38	-0.14%	2
Feb 7, 2024	37.43	37.43	37.43	37.43	37.43	-0.53%	2
Feb 6, 2024	37.63	37.63	37.63	37.63	37.63	0.03%	2
Feb 5, 2024	37.62	37.62	37.62	37.62	37.62	0.59%	-
Feb 2, 2024	37.40	37.40	37.40	37.40	37.40	-0.94%	10
Feb 1, 2024	37.75	37.75	37.75	37.75	37.75	1.32%	10
Jan 31, 2024	37.26	37.26	37.26	37.26	37.26	-0.14%	10
Jan 30, 2024	37.32	37.32	37.32	37.32	37.32	-0.56%	-
Jan 29, 2024	37.53	37.53	37.53	37.53	37.53	-0.32%	38
Jan 26, 2024	37.65	37.65	37.65	37.65	37.65	-0.18%	-
Jan 25, 2024	37.72	37.72	37.72	37.72	37.72	-0.33%	-
Jan 24, 2024	37.84	37.84	37.84	37.84	37.84	0.84%	-
Jan 23, 2024	37.52	37.52	37.52	37.52	37.52	-0.03%	-
Jan 22, 2024	37.53	37.53	37.53	37.53	37.53	-0.83%	-
Jan 19, 2024	37.85	37.85	37.85	37.85	37.85	0.66%	-
Jan 18, 2024	37.60	37.60	37.60	37.60	37.60	1.03%	-
Jan 17, 2024	37.22	37.22	37.22	37.22	37.22	-1.55%	200
Jan 16, 2024	38.14	38.15	37.80	37.80	37.80	-2.16%	200
Jan 12, 2024	38.64	38.64	38.64	38.64	38.64	0.26%	-
Jan 11, 2024	38.53	38.53	38.53	38.53	38.53	-0.20%	203
Jan 10, 2024	38.62	38.62	38.61	38.61	38.61	0.02%	203
Jan 9, 2024	38.60	38.60	38.60	38.60	38.60	-1.05%	20
Jan 8, 2024	39.01	39.01	39.01	39.01	39.01	-0.37%	20
Jan 5, 2024	39.16	39.16	39.16	39.16	39.16	0.20%	6
Jan 4, 2024	39.08	39.08	39.08	39.08	39.08	-0.38%	72
Jan 3, 2024	39.23	39.23	39.23	39.23	39.23	-1.02%	251
Jan 2, 2024	39.77	39.77	39.63	39.63	39.63	-1.58%	251
Dec 29, 2023	40.27	40.27	40.27	40.27	40.27	0.09%	1
Dec 28, 2023	40.23	40.23	40.23	40.23	40.23	1.10%	94
Dec 27, 2023	39.80	39.80	39.80	39.80	39.80	-0.15%	8
Dec 26, 2023	39.86	39.86	39.86	39.86	39.62	0.56%	-
Dec 22, 2023	39.63	39.63	39.63	39.63	39.40	0.38%	-
Dec 21, 2023	39.48	39.48	39.48	39.48	39.25	1.89%	-
Dec 20, 2023	38.75	38.75	38.75	38.75	38.52	-2.03%	-
Dec 19, 2023	39.55	39.55	39.55	39.55	39.32	0.78%	1,892
Dec 18, 2023	39.25	39.26	39.15	39.25	39.01	-0.52%	1,892
Dec 15, 2023	39.45	39.45	39.45	39.45	39.22	-0.38%	-
Dec 14, 2023	39.60	39.60	39.60	39.60	39.37	1.54%	-
Dec 13, 2023	39.00	39.00	39.00	39.00	38.77	0.94%	-
Dec 12, 2023	38.63	38.63	38.63	38.63	38.41	-0.50%	-
Dec 11, 2023	38.83	38.83	38.83	38.83	38.60	0.52%	-
Dec 8, 2023	38.63	38.63	38.63	38.63	38.40	-0.27%	-
Dec 7, 2023	38.73	38.73	38.73	38.73	38.50	0.31%	20
Dec 6, 2023	38.61	38.61	38.61	38.61	38.38	0.03%	20
Dec 5, 2023	38.60	38.60	38.60	38.60	38.37	-0.77%	-
Dec 4, 2023	38.90	38.90	38.90	38.90	38.67	-0.60%	-
Dec 1, 2023	39.14	39.14	39.14	39.14	38.90	0.61%	-
Nov 30, 2023	38.90	38.90	38.90	38.90	38.67	0.22%	-
Nov 29, 2023	38.81	38.81	38.81	38.81	38.58	-0.16%	-
Nov 28, 2023	38.88	38.88	38.88	38.88	38.65	0.50%	12
Nov 27, 2023	38.68	38.68	38.68	38.68	38.45	-0.20%	12
Nov 24, 2023	38.76	38.76	38.76	38.76	38.53	0.11%	1
Nov 22, 2023	38.72	38.72	38.72	38.72	38.49	-0.21%	1
Nov 21, 2023	38.80	38.80	38.80	38.80	38.57	-0.52%	-
Nov 20, 2023	39.00	39.00	39.00	39.00	38.77	0.84%	-
Nov 17, 2023	38.68	38.68	38.68	38.68	38.45	0.74%	1
Nov 16, 2023	38.39	38.39	38.39	38.39	38.16	-0.62%	1
Nov 15, 2023	38.63	38.63	38.63	38.63	38.40	0.74%	3
Nov 14, 2023	38.35	38.35	38.35	38.35	38.12	2.17%	-
Nov 13, 2023	37.53	37.53	37.53	37.53	37.31	-0.43%	-
Nov 10, 2023	37.70	37.70	37.70	37.70	37.47	0.75%	-
Nov 9, 2023	37.42	37.42	37.42	37.42	37.19	-0.67%	1
Nov 8, 2023	37.67	37.67	37.67	37.67	37.45	-0.20%	1
Nov 7, 2023	37.75	37.75	37.75	37.75	37.52	-0.20%	-
Nov 6, 2023	37.82	37.82	37.82	37.82	37.60	0.61%	-
Nov 3, 2023	37.59	37.59	37.59	37.59	37.37	1.82%	-
Nov 2, 2023	36.92	36.92	36.92	36.92	36.70	1.56%	-
Nov 1, 2023	36.35	36.35	36.35	36.35	36.14	0.38%	-
Oct 31, 2023	36.22	36.22	36.22	36.22	36.00	-0.15%	-
Oct 30, 2023	36.27	36.27	36.27	36.27	36.05	1.11%	-
Oct 27, 2023	35.87	35.87	35.87	35.87	35.66	0.20%	8
Oct 26, 2023	35.80	35.80	35.80	35.80	35.59	-0.20%	8
Oct 25, 2023	35.87	35.87	35.87	35.87	35.66	-1.81%	-
Oct 24, 2023	36.53	36.53	36.53	36.53	36.31	0.89%	-
Oct 23, 2023	36.21	36.21	36.21	36.21	35.99	-0.25%	-
Oct 20, 2023	36.30	36.30	36.30	36.30	36.08	-1.09%	5
Oct 19, 2023	36.70	36.70	36.70	36.70	36.48	-0.37%	-
Oct 18, 2023	36.84	36.84	36.84	36.84	36.62	-1.94%	-
Oct 17, 2023	37.57	37.57	37.57	37.57	37.34	-0.54%	700
Oct 16, 2023	37.55	37.77	37.45	37.77	37.55	0.51%	700
Oct 13, 2023	37.58	37.58	37.58	37.58	37.36	-0.95%	-
Oct 12, 2023	37.94	37.94	37.94	37.94	37.71	-0.67%	-
Oct 11, 2023	38.19	38.19	38.19	38.19	37.97	0.37%	-
Oct 10, 2023	38.05	38.05	38.05	38.05	37.83	1.10%	10
Oct 9, 2023	37.64	37.64	37.64	37.64	37.42	-0.74%	10
Oct 6, 2023	37.92	37.92	37.92	37.92	37.70	0.96%	-
Oct 5, 2023	37.56	37.56	37.56	37.56	37.34	0.09%	-
Oct 4, 2023	37.53	37.53	37.53	37.53	37.30	0.49%	5
Oct 3, 2023	37.34	37.34	37.34	37.34	37.12	-0.74%	5
Oct 2, 2023	37.62	37.62	37.62	37.62	37.40	-0.42%	-
Sep 29, 2023	37.78	37.78	37.78	37.78	37.56	-0.01%	-
Sep 28, 2023	37.78	37.78	37.78	37.78	37.56	0.21%	-
Sep 27, 2023	37.71	37.71	37.71	37.71	37.48	0.45%	2
Sep 26, 2023	37.54	37.54	37.54	37.54	37.32	-1.26%	2
Sep 25, 2023	38.02	38.02	38.02	38.02	37.79	0.06%	24
Sep 22, 2023	37.99	37.99	37.99	37.99	37.77	0.51%	1