BKIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	32.96	33.18	32.96	33.04	33.04	-1.30%	108,131
Jul 22, 2026	33.55	33.57	33.47	33.47	33.47	0.21%	124,974
Jul 21, 2026	33.23	33.42	33.08	33.40	33.40	1.21%	100,900
Jul 20, 2026	33.22	33.22	32.89	33.00	33.00	-0.68%	82,809
Jul 17, 2026	33.01	33.24	33.01	33.23	33.23	-0.19%	50,187
Jul 16, 2026	33.27	33.46	33.17	33.29	33.29	-0.70%	311,259
Jul 15, 2026	33.47	33.60	33.32	33.52	33.52	0.58%	419,997
Jul 14, 2026	33.45	33.63	33.31	33.33	33.33	0.59%	373,998
Jul 13, 2026	33.39	33.40	33.10	33.13	33.13	-1.01%	368,025
Jul 10, 2026	33.36	33.54	33.29	33.47	33.47	0.40%	104,112
Jul 9, 2026	33.46	33.46	33.24	33.34	33.34	0.48%	102,429
Jul 8, 2026	33.12	33.20	32.84	33.18	33.18	-0.81%	108,891
Jul 7, 2026	33.75	33.75	33.37	33.45	33.45	-1.02%	97,728
Jul 6, 2026	33.68	33.79	33.60	33.79	33.79	0.99%	154,758
Jul 2, 2026	33.54	33.64	33.24	33.46	33.46	1.31%	101,910
Jul 1, 2026	32.90	33.14	32.90	33.03	33.03	-0.65%	105,321
Jun 30, 2026	33.41	33.53	33.35	33.53	33.24	0.31%	74,079
Jun 29, 2026	33.29	33.44	33.11	33.43	33.14	0.88%	202,314
Jun 26, 2026	33.14	33.31	33.10	33.14	32.85	-0.40%	1,159,767
Jun 25, 2026	33.42	33.49	33.21	33.27	32.99	0.83%	298,263
Jun 24, 2026	33.10	33.17	32.78	33.00	32.71	-0.34%	396,573
Jun 23, 2026	33.39	33.39	33.03	33.11	32.82	-1.71%	339,252
Jun 22, 2026	33.61	33.77	33.61	33.69	33.40	-0.16%	131,733
Jun 18, 2026	33.65	33.74	33.61	33.74	33.45	0.58%	92,928
Jun 17, 2026	33.87	34.02	33.52	33.55	33.26	-0.42%	57,939
Jun 16, 2026	33.76	33.87	33.69	33.69	33.40	-	53,391
Jun 15, 2026	34.00	34.00	33.64	33.69	33.40	0.52%	65,016
Jun 12, 2026	33.28	33.68	33.22	33.51	33.22	0.43%	303,873
Jun 11, 2026	32.72	33.40	32.63	33.37	33.08	2.89%	119,313
Jun 10, 2026	32.64	33.00	32.43	32.43	32.15	-1.27%	86,682
Jun 9, 2026	33.20	33.24	32.39	32.85	32.56	0.06%	268,776
Jun 8, 2026	32.86	32.97	32.76	32.83	32.54	0.63%	73,860
Jun 5, 2026	33.14	33.14	32.58	32.62	32.34	-2.48%	70,728
Jun 4, 2026	33.38	33.49	33.32	33.45	33.16	0.78%	61,872
Jun 3, 2026	33.37	33.40	33.19	33.19	32.90	-0.89%	68,451
Jun 2, 2026	33.22	33.49	33.22	33.49	33.20	0.65%	118,194
Jun 1, 2026	33.08	33.37	33.02	33.27	32.98	-0.35%	97,521
May 29, 2026	33.42	33.55	33.36	33.39	33.10	0.22%	60,657
May 28, 2026	33.16	33.46	33.11	33.31	33.03	-0.08%	67,083
May 27, 2026	33.39	33.40	33.27	33.34	33.05	-0.19%	73,188
May 26, 2026	33.37	33.48	33.33	33.40	33.11	0.95%	176,088
May 22, 2026	33.11	33.22	33.06	33.09	32.80	-0.35%	93,216
May 21, 2026	32.78	33.27	32.78	33.21	32.92	0.67%	90,051
May 20, 2026	32.51	33.07	32.51	32.99	32.70	1.47%	91,188
May 19, 2026	32.55	32.64	32.42	32.51	32.23	-0.55%	41,403
May 18, 2026	32.63	32.75	32.44	32.69	32.41	0.66%	314,601
May 15, 2026	32.52	32.55	32.38	32.48	32.20	-1.58%	282,018
May 14, 2026	33.00	33.14	32.99	33.00	32.71	-0.15%	54,258
May 13, 2026	32.86	33.09	32.86	33.05	32.76	0.36%	106,179
May 12, 2026	32.90	32.98	32.68	32.93	32.64	-0.61%	56,823