BKNU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	13.24	13.67	13.13	13.27	13.27	1.22%	23,597
Mar 13, 2026	13.20	13.40	12.98	13.11	13.11	0.85%	27,051
Mar 12, 2026	13.40	13.40	12.85	13.00	13.00	-4.48%	10,580
Mar 11, 2026	14.00	14.19	13.40	13.61	13.61	-2.65%	19,970
Mar 10, 2026	13.74	14.05	13.26	13.98	13.98	-1.69%	22,011
Mar 9, 2026	14.10	14.31	13.62	14.22	14.22	-6.20%	26,387
Mar 6, 2026	15.51	15.51	14.43	15.16	15.16	-1.12%	15,914
Mar 5, 2026	13.71	15.39	13.71	15.33	15.33	15.91%	68,393
Mar 4, 2026	12.97	13.56	12.85	13.23	13.23	5.39%	20,213
Mar 3, 2026	12.30	12.62	12.11	12.55	12.55	-0.71%	5,953
Mar 2, 2026	11.90	12.88	11.81	12.64	12.64	-3.14%	14,990
Feb 27, 2026	12.81	13.07	12.67	13.05	13.05	-0.84%	8,429
Feb 26, 2026	12.72	13.42	12.72	13.16	13.16	4.44%	37,522
Feb 25, 2026	12.22	12.72	12.00	12.60	12.60	4.39%	22,906
Feb 24, 2026	11.16	12.16	11.16	12.07	12.07	9.93%	31,483
Feb 23, 2026	12.31	12.31	10.41	10.98	10.98	-10.09%	34,138
Feb 20, 2026	11.92	12.21	11.77	12.21	12.21	3.93%	51,969
Feb 19, 2026	12.36	12.38	11.00	11.75	11.75	-12.38%	83,740
Feb 18, 2026	12.86	13.73	12.86	13.41	13.41	5.92%	57,917
Feb 17, 2026	12.47	12.84	12.24	12.66	12.66	-0.25%	18,302
Feb 13, 2026	12.71	12.79	12.38	12.69	12.69	-0.84%	7,774
Feb 12, 2026	13.20	13.28	12.78	12.80	12.80	-6.56%	7,029
Feb 11, 2026	13.74	14.15	13.30	13.70	13.70	-0.52%	9,591
Feb 10, 2026	13.47	14.25	13.47	13.77	13.77	3.61%	25,146
Feb 9, 2026	14.00	14.25	13.18	13.29	13.29	-9.84%	39,602
Feb 6, 2026	14.87	14.90	14.22	14.74	14.74	0.40%	13,478
Feb 5, 2026	15.64	15.64	14.68	14.68	14.68	-7.28%	4,110
Feb 4, 2026	15.27	16.01	14.68	15.83	15.83	-1.55%	3,587
Feb 3, 2026	19.00	19.00	15.95	16.08	16.08	-18.77%	3,889
Feb 2, 2026	19.64	19.80	19.64	19.80	19.80	5.02%	1,308
Jan 30, 2026	19.35	19.35	18.50	18.85	18.85	-4.52%	1,855
Jan 29, 2026	19.75	19.75	19.75	19.75	19.75	0.60%	30
Jan 28, 2026	19.63	19.63	19.63	19.63	19.63	-2.34%	50
Jan 27, 2026	20.10	20.10	20.10	20.10	20.10	1.70%	53
Jan 26, 2026	20.00	20.00	19.76	19.76	19.76	0.57%	554
Jan 23, 2026	19.79	19.79	19.54	19.65	19.65	-2.20%	729
Jan 22, 2026	20.09	20.09	20.09	20.09	20.09	-0.62%	188
Jan 21, 2026	19.62	20.22	19.62	20.22	20.22	5.72%	780
Jan 20, 2026	18.72	19.13	18.72	19.13	19.13	-3.75%	2,046
Jan 16, 2026	19.87	19.87	19.87	19.87	19.87	-2.94%	221
Jan 15, 2026	20.47	20.47	20.47	20.47	20.47	-0.18%	159
Jan 14, 2026	19.81	20.51	19.81	20.51	20.51	-4.56%	946
Jan 13, 2026	21.91	21.91	21.11	21.49	21.49	-2.99%	3,029
Jan 12, 2026	22.19	22.19	22.15	22.15	22.15	-3.49%	469
Jan 9, 2026	22.52	22.95	22.37	22.95	22.95	1.59%	2,999
Jan 8, 2026	22.39	22.68	22.35	22.59	22.59	-0.33%	781
Jan 7, 2026	22.35	22.67	22.15	22.67	22.66	3.60%	380
Jan 6, 2026	21.88	21.88	21.88	21.88	21.88	-1.05%	333
Jan 5, 2026	22.43	22.46	22.03	22.11	22.11	2.36%	2,486
Jan 2, 2026	21.19	21.60	21.19	21.60	21.60	-1.56%	3,170