BKIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	84.72	84.91	84.45	84.54	84.54	-	22,488
Jun 5, 2025	84.70	84.74	84.16	84.54	84.54	-	18,369
Jun 4, 2025	84.49	84.75	84.32	84.54	84.54	0.40%	26,600
Jun 3, 2025	84.22	84.24	83.68	84.20	84.20	-0.57%	17,315
Jun 2, 2025	84.15	84.91	83.91	84.69	84.69	0.96%	18,660
May 30, 2025	83.80	83.94	83.15	83.88	83.88	0.23%	20,013
May 29, 2025	83.88	83.88	83.26	83.69	83.69	0.32%	15,314
May 28, 2025	83.52	83.59	83.16	83.42	83.42	-1.13%	34,329
May 27, 2025	84.17	84.37	84.01	84.37	84.37	1.38%	21,764
May 23, 2025	82.18	83.22	82.18	83.22	83.22	0.43%	17,535
May 22, 2025	82.77	83.03	82.32	82.86	82.86	-0.07%	28,397
May 21, 2025	83.32	83.75	82.79	82.92	82.92	-0.61%	40,659
May 20, 2025	83.15	83.52	83.13	83.43	83.43	0.53%	21,301
May 19, 2025	82.29	82.99	82.21	82.99	82.99	0.97%	1,826,758
May 16, 2025	82.15	82.38	81.80	82.19	82.19	-0.12%	18,242
May 15, 2025	81.87	82.29	81.05	82.29	82.29	1.23%	16,793
May 14, 2025	81.71	81.71	81.06	81.29	81.29	-0.55%	31,005
May 13, 2025	81.33	81.81	81.23	81.74	81.74	0.26%	20,111
May 12, 2025	81.28	81.53	80.86	81.53	81.53	0.39%	26,901
May 9, 2025	81.32	81.32	80.74	81.21	81.21	0.61%	10,434
May 8, 2025	81.42	81.42	80.58	80.72	80.72	-0.31%	12,492
May 7, 2025	81.41	81.41	80.72	80.97	80.97	-0.44%	12,804
May 6, 2025	81.23	81.37	80.86	81.33	81.33	-0.21%	17,472
May 5, 2025	81.49	81.50	81.08	81.50	81.50	0.27%	25,051
May 2, 2025	80.98	81.28	80.74	81.28	81.28	1.78%	17,944
May 1, 2025	79.73	80.07	79.54	79.86	79.86	-0.24%	13,985
Apr 30, 2025	79.69	80.05	78.99	80.05	80.05	0.02%	16,566
Apr 29, 2025	79.85	80.18	79.75	80.03	80.03	0.11%	10,553
Apr 28, 2025	79.48	79.94	79.29	79.94	79.94	0.76%	21,350
Apr 25, 2025	78.86	79.36	78.67	79.34	79.34	0.33%	31,409
Apr 24, 2025	78.33	79.08	78.33	79.08	79.08	1.27%	13,978
Apr 23, 2025	78.50	78.66	77.76	78.09	78.09	0.45%	14,322
Apr 22, 2025	77.16	77.83	77.16	77.74	77.74	1.83%	12,502
Apr 21, 2025	76.87	76.91	75.52	76.34	76.34	-0.14%	17,880
Apr 17, 2025	76.40	76.89	76.13	76.44	76.44	1.17%	14,501
Apr 16, 2025	75.84	78.64	75.43	75.56	75.56	0.07%	26,519
Apr 15, 2025	76.10	76.29	74.93	75.51	75.51	0.21%	78,508
Apr 14, 2025	75.00	75.79	74.81	75.35	75.35	1.30%	24,408
Apr 11, 2025	72.98	74.50	72.93	74.38	74.38	2.54%	24,396
Apr 10, 2025	72.72	72.87	71.20	72.54	72.54	-1.68%	20,955
Apr 9, 2025	68.91	74.62	68.74	73.78	73.78	6.91%	38,880
Apr 8, 2025	71.45	71.73	68.09	69.01	69.01	-0.53%	41,527
Apr 7, 2025	68.40	73.11	68.10	69.38	69.38	-1.77%	75,340
Apr 4, 2025	73.29	73.29	70.63	70.63	70.63	-6.96%	2,538,999
Apr 3, 2025	77.05	77.05	75.73	75.91	75.91	-1.91%	42,351
Apr 2, 2025	76.52	77.44	76.52	77.39	77.39	0.24%	54,054
Apr 1, 2025	76.91	77.34	76.57	77.20	77.20	-0.21%	25,076
Mar 31, 2025	76.82	77.48	76.57	77.36	76.96	-0.74%	22,747
Mar 28, 2025	78.11	78.38	77.78	77.94	77.54	-0.99%	19,463
Mar 27, 2025	78.47	78.88	78.47	78.72	78.31	0.17%	34,657