BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	101.60	101.82	100.06	100.06	100.06	-2.66%	782
Feb 20, 2025	102.46	102.88	102.41	102.80	102.80	-0.84%	2,654
Feb 19, 2025	103.70	103.74	103.46	103.67	103.67	-0.42%	3,774
Feb 18, 2025	103.13	104.14	103.13	104.11	104.11	0.77%	2,302
Feb 14, 2025	103.39	103.49	103.32	103.32	103.32	-0.13%	1,226
Feb 13, 2025	102.85	103.46	102.64	103.46	103.46	1.08%	1,607
Feb 12, 2025	101.94	102.35	101.94	102.35	102.35	-0.81%	1,147
Feb 11, 2025	103.14	103.65	103.12	103.19	103.19	-0.53%	5,302
Feb 10, 2025	103.73	103.86	103.49	103.74	103.74	0.33%	3,354
Feb 7, 2025	104.88	104.88	103.34	103.40	103.40	-1.13%	5,672
Feb 6, 2025	105.24	105.26	104.40	104.57	104.57	-0.34%	2,170
Feb 5, 2025	104.60	105.00	104.54	104.93	104.93	0.79%	2,788
Feb 4, 2025	102.87	104.12	102.87	104.11	104.11	1.30%	2,388
Feb 3, 2025	101.82	103.24	101.53	102.77	102.77	-1.31%	5,010
Jan 31, 2025	104.99	105.42	103.92	104.14	104.14	-0.83%	3,550
Jan 30, 2025	104.92	105.52	104.59	105.01	105.01	1.17%	2,229
Jan 29, 2025	104.46	104.46	103.23	103.80	103.80	-0.23%	4,208
Jan 28, 2025	103.92	104.27	103.66	104.04	104.04	0.17%	5,953
Jan 27, 2025	104.21	104.23	103.86	103.86	103.86	-1.07%	3,887
Jan 24, 2025	105.24	105.50	104.87	104.98	104.98	-0.29%	2,715
Jan 23, 2025	104.68	105.28	104.68	105.28	105.28	0.31%	3,550
Jan 22, 2025	105.34	105.34	104.93	104.96	104.96	-0.61%	1,920
Jan 21, 2025	104.52	105.60	104.52	105.60	105.60	1.77%	6,965
Jan 17, 2025	104.13	104.13	103.52	103.76	103.76	0.49%	2,020
Jan 16, 2025	103.19	103.26	102.94	103.26	103.26	0.31%	2,292
Jan 15, 2025	102.93	102.98	102.77	102.94	102.94	1.84%	3,079
Jan 14, 2025	100.85	101.08	100.07	101.08	101.08	1.19%	2,738
Jan 13, 2025	98.24	99.89	98.24	99.89	99.89	0.48%	1,851
Jan 10, 2025	99.67	99.78	98.84	99.41	99.41	-1.86%	12,814
Jan 8, 2025	100.32	101.30	100.24	101.30	101.30	-0.24%	2,442
Jan 7, 2025	101.91	101.97	101.36	101.54	101.54	-0.71%	1,248
Jan 6, 2025	102.67	103.33	102.27	102.27	102.27	0.02%	1,599
Jan 3, 2025	101.94	102.24	101.93	102.24	102.24	1.45%	979
Jan 2, 2025	101.54	102.06	100.37	100.78	100.78	-0.04%	1,883
Dec 31, 2024	101.20	101.20	100.79	100.82	100.82	0.10%	3,003
Dec 30, 2024	100.42	101.04	99.88	100.72	100.72	-0.61%	3,416
Dec 27, 2024	102.65	102.65	100.76	101.34	101.34	-2.00%	3,457
Dec 26, 2024	102.55	103.41	102.55	103.41	102.94	0.84%	1,559
Dec 24, 2024	102.11	102.55	102.11	102.55	102.09	0.90%	682
Dec 23, 2024	101.61	101.64	101.35	101.64	101.18	-0.04%	2,984
Dec 20, 2024	101.13	102.62	101.13	101.68	101.22	0.73%	2,308
Dec 19, 2024	102.67	102.67	100.95	100.95	100.49	-0.44%	3,784
Dec 18, 2024	106.10	106.10	101.40	101.40	100.94	-3.97%	6,759
Dec 17, 2024	106.49	106.49	105.41	105.58	105.10	-1.23%	1,344
Dec 16, 2024	106.40	106.90	106.40	106.90	106.42	0.43%	1,866
Dec 13, 2024	107.03	107.03	106.07	106.45	105.97	-0.64%	2,445
Dec 12, 2024	107.59	107.59	107.14	107.14	106.65	-1.05%	1,030
Dec 11, 2024	107.98	108.52	107.97	108.27	107.78	0.62%	1,570
Dec 10, 2024	108.28	108.36	107.60	107.60	107.11	-0.64%	848
Dec 9, 2024	109.72	109.72	108.29	108.29	107.80	-0.52%	1,245
Dec 6, 2024	109.10	109.10	108.59	108.86	108.37	0.42%	1,824
Dec 5, 2024	109.19	109.29	108.40	108.40	107.91	-1.35%	1,296
Dec 4, 2024	109.73	110.10	109.73	109.88	109.38	0.26%	1,367
Dec 3, 2024	110.53	110.53	109.44	109.60	109.10	-0.54%	4,076
Dec 2, 2024	110.35	110.35	109.87	110.20	109.70	-0.14%	649
Nov 29, 2024	110.82	110.82	110.28	110.35	109.85	0.33%	1,852
Nov 27, 2024	110.89	110.89	109.93	109.99	109.49	-0.04%	7,593
Nov 26, 2024	110.42	110.42	109.73	110.04	109.54	-0.83%	4,711
Nov 25, 2024	110.19	111.74	110.19	110.96	110.45	1.79%	2,970
Nov 22, 2024	108.37	109.01	108.35	109.01	108.51	1.83%	1,454
Nov 21, 2024	105.88	107.16	105.88	107.04	106.56	1.70%	2,711
Nov 20, 2024	104.73	105.26	104.25	105.26	104.78	0.14%	2,968
Nov 19, 2024	104.46	105.11	104.46	105.11	104.63	0.42%	1,264
Nov 18, 2024	104.82	105.02	104.67	104.67	104.19	0.18%	6,531
Nov 15, 2024	104.68	104.68	104.47	104.47	104.00	-1.03%	1,012
Nov 14, 2024	106.70	106.70	105.57	105.57	105.09	-1.17%	3,398
Nov 13, 2024	108.38	108.48	106.81	106.81	106.33	-0.62%	2,939
Nov 12, 2024	108.62	108.62	107.34	107.48	106.99	-1.47%	12,186
Nov 11, 2024	108.44	109.31	108.44	109.08	108.59	1.41%	3,238
Nov 8, 2024	107.37	107.56	107.28	107.56	107.07	0.66%	2,137
Nov 7, 2024	107.66	107.66	106.86	106.86	106.38	-0.09%	3,147
Nov 6, 2024	106.98	106.98	105.96	106.96	106.47	5.15%	2,678
Nov 5, 2024	100.68	101.73	100.56	101.71	101.25	1.57%	8,107
Nov 4, 2024	100.44	100.72	100.14	100.14	99.68	0.37%	1,001
Nov 1, 2024	100.55	100.55	99.71	99.76	99.31	0.20%	4,844
Oct 31, 2024	100.88	100.88	99.57	99.57	99.12	-1.38%	2,651
Oct 30, 2024	101.89	101.89	100.96	100.96	100.50	-0.10%	1,126
Oct 29, 2024	100.82	101.08	100.71	101.06	100.60	-0.27%	2,736
Oct 28, 2024	101.21	101.38	101.21	101.34	100.88	1.57%	1,414
Oct 25, 2024	100.82	100.82	99.77	99.77	99.32	-0.54%	987
Oct 24, 2024	100.42	100.42	100.03	100.31	99.85	0.28%	615
Oct 23, 2024	100.41	100.41	99.30	100.02	99.57	-0.73%	2,046
Oct 22, 2024	100.60	100.98	100.51	100.76	100.30	-0.53%	3,231
Oct 21, 2024	102.36	102.36	101.30	101.30	100.84	-1.58%	3,459
Oct 18, 2024	103.20	103.20	102.89	102.92	102.45	-0.11%	1,277
Oct 17, 2024	102.91	103.07	102.69	103.03	102.56	-0.22%	2,273
Oct 16, 2024	103.19	103.35	103.16	103.26	102.79	1.39%	1,955
Oct 15, 2024	101.47	102.00	101.47	101.85	101.38	0.06%	2,812
Oct 14, 2024	100.79	101.78	100.79	101.78	101.32	0.70%	2,470
Oct 11, 2024	99.97	101.07	99.93	101.07	100.61	1.88%	2,824
Oct 10, 2024	98.48	99.21	98.48	99.21	98.75	-0.52%	1,208
Oct 9, 2024	99.57	100.22	99.44	99.72	99.27	0.31%	2,838
Oct 8, 2024	99.44	99.70	99.26	99.42	98.97	0.08%	2,959
Oct 7, 2024	99.66	99.66	99.34	99.34	98.89	-0.81%	1,139
Oct 4, 2024	100.19	100.19	99.64	100.15	99.69	1.32%	4,258
Oct 3, 2024	98.54	99.08	98.50	98.85	98.40	-0.66%	3,091
Oct 2, 2024	99.02	99.66	99.02	99.50	99.05	-0.19%	1,545
Oct 1, 2024	99.50	99.69	99.35	99.69	99.24	-1.74%	39,931
Sep 30, 2024	101.29	101.45	100.60	101.45	100.62	0.14%	2,615
Sep 27, 2024	101.17	102.03	100.90	101.31	100.48	0.66%	1,420