BKIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	33.00	33.16	32.74	32.95	32.95	-1.38%	176,996
Sep 30, 2026	33.64	33.67	33.36	33.41	33.41	-0.36%	91,838
Sep 29, 2026	33.54	33.61	33.35	33.53	33.53	-0.45%	155,328
Sep 28, 2026	33.77	33.80	33.53	33.68	33.68	-0.85%	225,678
Sep 25, 2026	33.79	33.97	33.73	33.97	33.97	0.83%	92,402
Sep 24, 2026	33.63	33.69	33.40	33.69	33.69	-0.09%	139,377
Sep 23, 2026	34.02	34.02	33.63	33.72	33.72	-1.63%	231,200
Sep 22, 2026	34.19	34.39	34.06	34.28	34.28	0.35%	123,929
Sep 21, 2026	34.15	34.22	33.99	34.16	34.16	0.90%	62,857
Sep 18, 2026	33.87	33.87	33.70	33.86	33.86	-0.69%	49,746
Sep 17, 2026	34.11	34.27	34.04	34.09	34.09	0.89%	73,189
Sep 16, 2026	34.09	34.15	33.57	33.79	33.79	-0.41%	83,700
Sep 15, 2026	34.01	34.01	33.79	33.93	33.93	-0.38%	77,098
Sep 14, 2026	34.10	34.24	33.94	34.06	34.06	-0.96%	72,602
Sep 11, 2026	34.43	34.43	34.21	34.39	34.39	1.11%	254,040
Sep 10, 2026	34.10	34.22	33.99	34.01	34.01	-0.87%	104,557
Sep 9, 2026	34.53	34.59	34.31	34.31	34.31	-1.12%	134,456
Sep 8, 2026	34.86	34.96	34.70	34.70	34.70	-0.52%	85,978
Sep 4, 2026	34.73	34.98	34.73	34.88	34.88	-0.17%	87,557
Sep 3, 2026	34.81	35.00	34.72	34.94	34.94	1.30%	73,455
Sep 2, 2026	34.38	34.52	34.36	34.49	34.49	0.52%	102,046
Sep 1, 2026	34.48	34.55	34.23	34.31	34.31	-0.90%	93,300
Aug 31, 2026	34.73	34.81	34.53	34.62	34.62	-0.26%	125,494
Aug 28, 2026	34.90	35.00	34.60	34.71	34.71	-0.20%	81,079
Aug 27, 2026	34.84	34.86	34.71	34.78	34.78	-0.37%	61,760
Aug 26, 2026	34.98	35.06	34.86	34.91	34.91	-0.40%	45,917
Aug 25, 2026	34.97	35.06	34.89	35.05	35.05	0.70%	76,659
Aug 24, 2026	34.82	34.85	34.70	34.81	34.81	-0.23%	80,343
Aug 21, 2026	34.84	34.90	34.79	34.89	34.89	0.88%	69,304
Aug 20, 2026	34.58	34.67	34.51	34.58	34.58	-0.40%	120,364
Aug 19, 2026	34.70	34.77	34.59	34.72	34.72	0.58%	102,466
Aug 18, 2026	34.75	34.80	34.51	34.52	34.52	-1.12%	81,301
Aug 17, 2026	34.91	35.03	34.86	34.91	34.91	-0.23%	148,951
Aug 14, 2026	35.00	35.09	34.91	34.99	34.99	-0.03%	91,376
Aug 13, 2026	34.89	35.04	34.89	35.00	35.00	0.17%	104,343
Aug 12, 2026	34.88	35.00	34.86	34.94	34.94	0.40%	75,745
Aug 11, 2026	34.91	35.18	34.70	34.80	34.80	0.06%	77,145
Aug 10, 2026	34.70	34.82	34.66	34.78	34.78	-0.37%	85,060
Aug 7, 2026	34.85	34.91	34.76	34.91	34.91	1.20%	78,748
Aug 6, 2026	34.51	34.66	34.47	34.50	34.50	-0.04%	71,759
Aug 5, 2026	34.58	34.68	34.50	34.51	34.51	0.22%	57,698
Aug 4, 2026	34.20	34.50	34.20	34.44	34.44	1.22%	75,341
Aug 3, 2026	33.88	34.29	33.86	34.02	34.02	0.38%	193,256
Jul 31, 2026	34.04	34.04	33.63	33.89	33.89	-0.70%	273,017
Jul 30, 2026	33.80	34.17	33.73	34.13	34.13	2.43%	76,433
Jul 29, 2026	33.47	33.76	33.17	33.32	33.32	-0.45%	64,281
Jul 28, 2026	34.03	34.03	33.17	33.47	33.47	0.12%	397,909
Jul 27, 2026	33.60	33.60	33.30	33.43	33.43	0.63%	355,968
Jul 24, 2026	33.19	33.43	33.18	33.22	33.22	0.56%	431,840
Jul 23, 2026	32.96	33.18	32.96	33.04	33.04	-1.30%	108,131