BKIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	96.61	97.45	96.61	97.24	97.24	0.53%	89,604
Jan 30, 2026	97.37	97.52	96.37	96.73	96.73	-1.35%	37,252
Jan 29, 2026	98.12	98.28	96.88	98.05	98.05	0.92%	27,421
Jan 28, 2026	97.55	97.66	96.97	97.16	97.16	-1.09%	22,757
Jan 27, 2026	97.72	98.29	97.72	98.23	98.23	1.50%	23,656
Jan 26, 2026	96.98	97.05	96.71	96.78	96.78	0.42%	36,190
Jan 23, 2026	95.67	96.45	95.41	96.38	96.38	0.47%	79,000
Jan 22, 2026	95.73	96.11	95.58	95.93	95.93	0.70%	131,188
Jan 21, 2026	94.73	95.43	94.24	95.26	95.26	1.17%	28,438
Jan 20, 2026	94.99	95.02	94.10	94.16	94.16	-1.78%	361,722
Jan 16, 2026	95.66	95.88	95.55	95.87	95.87	0.22%	20,744
Jan 15, 2026	95.84	95.99	95.53	95.66	95.66	-	50,992
Jan 14, 2026	95.54	95.66	95.30	95.66	95.66	0.39%	28,162
Jan 13, 2026	95.62	95.63	95.07	95.29	95.29	-0.48%	28,131
Jan 12, 2026	95.25	95.74	95.25	95.74	95.74	0.67%	31,345
Jan 9, 2026	94.55	95.11	94.55	95.11	95.11	0.95%	40,143
Jan 8, 2026	93.93	94.29	93.87	94.21	94.21	0.13%	39,471
Jan 7, 2026	94.53	94.53	94.03	94.09	94.09	-0.58%	93,154
Jan 6, 2026	94.57	94.74	94.42	94.63	94.63	0.36%	28,595
Jan 5, 2026	93.62	94.48	93.58	94.29	94.29	1.09%	38,587
Jan 2, 2026	93.63	93.63	92.88	93.27	93.27	0.77%	50,776
Dec 31, 2025	92.98	92.98	92.33	92.56	92.56	-0.25%	43,684
Dec 30, 2025	92.91	93.18	92.79	92.79	92.79	0.15%	41,836
Dec 29, 2025	93.08	93.45	92.51	92.65	92.65	-1.65%	56,471
Dec 26, 2025	94.20	94.23	93.92	94.20	93.16	0.29%	25,419
Dec 24, 2025	94.22	94.22	93.77	93.93	92.89	-0.01%	17,313
Dec 23, 2025	93.52	93.96	93.52	93.94	92.90	0.60%	42,905
Dec 22, 2025	93.21	93.38	93.00	93.38	92.35	0.41%	32,113
Dec 19, 2025	92.57	93.27	92.57	93.00	91.97	0.62%	22,140
Dec 18, 2025	92.44	92.92	92.18	92.43	91.41	0.69%	47,129
Dec 17, 2025	92.53	92.57	91.66	91.80	90.78	-0.70%	118,599
Dec 16, 2025	93.30	93.30	92.10	92.45	91.43	-0.59%	81,138
Dec 15, 2025	93.01	93.33	92.67	93.00	91.97	0.57%	103,918
Dec 12, 2025	92.98	93.03	92.09	92.47	91.45	-0.51%	76,264
Dec 11, 2025	92.56	93.02	92.35	92.94	91.91	0.72%	124,222
Dec 10, 2025	91.13	92.30	91.13	92.28	91.26	1.24%	20,010
Dec 9, 2025	92.05	92.10	91.13	91.15	90.14	-0.18%	22,415
Dec 8, 2025	91.60	91.70	91.13	91.31	90.30	-0.43%	22,629
Dec 5, 2025	92.04	92.09	91.54	91.70	90.68	-0.01%	78,261
Dec 4, 2025	91.98	91.98	91.55	91.71	90.69	0.38%	103,696
Dec 3, 2025	91.06	91.39	90.67	91.36	90.35	0.64%	85,553
Dec 2, 2025	91.11	91.11	90.53	90.78	89.77	0.21%	60,355
Dec 1, 2025	91.12	91.12	90.52	90.59	89.59	-0.46%	75,703
Nov 28, 2025	90.84	91.03	90.56	91.01	90.00	0.39%	10,047
Nov 26, 2025	90.27	90.79	89.74	90.65	89.65	1.11%	25,733
Nov 25, 2025	88.93	89.66	88.53	89.66	88.67	1.20%	20,994
Nov 24, 2025	88.20	88.73	88.20	88.60	87.62	0.19%	28,862
Nov 21, 2025	87.88	88.62	87.52	88.43	87.45	1.46%	25,722
Nov 20, 2025	88.98	89.05	86.87	87.16	86.20	-1.37%	36,629
Nov 19, 2025	88.45	88.70	88.05	88.37	87.40	-0.47%	18,299