BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	105.84	107.94	105.84	107.94	107.94	2.80%	954
Nov 20, 2025	108.09	108.56	105.00	105.00	105.00	-1.53%	3,748
Nov 19, 2025	107.12	107.12	106.63	106.63	106.63	-0.45%	281
Nov 18, 2025	105.92	107.11	105.91	107.11	107.11	0.73%	519
Nov 17, 2025	106.34	106.34	106.34	106.34	106.34	-2.17%	214
Nov 14, 2025	108.92	108.92	108.70	108.70	108.70	-0.06%	715
Nov 13, 2025	110.62	110.62	108.77	108.77	108.77	-2.09%	430
Nov 12, 2025	111.13	111.37	111.09	111.09	111.09	-	723
Nov 11, 2025	111.09	111.09	111.09	111.09	111.09	0.33%	68
Nov 10, 2025	110.23	111.20	110.23	110.73	110.73	0.79%	968
Nov 7, 2025	108.55	109.86	108.31	109.86	109.86	0.82%	3,475
Nov 6, 2025	108.78	108.97	108.72	108.97	108.97	-1.44%	1,112
Nov 5, 2025	109.89	110.77	109.89	110.57	110.57	1.73%	1,249
Nov 4, 2025	108.99	108.99	108.69	108.69	108.69	-1.63%	591
Nov 3, 2025	110.08	110.49	110.08	110.49	110.49	-0.17%	681
Oct 31, 2025	110.32	110.67	110.17	110.67	110.67	0.39%	2,175
Oct 30, 2025	110.65	111.47	110.24	110.24	110.24	-0.85%	1,141
Oct 29, 2025	112.33	112.87	110.61	111.19	111.19	-1.02%	1,063
Oct 28, 2025	112.88	112.88	112.34	112.34	112.33	-0.68%	690
Oct 27, 2025	113.69	113.69	113.10	113.10	113.10	0.47%	540
Oct 24, 2025	112.67	112.67	112.57	112.57	112.57	1.05%	449
Oct 23, 2025	110.64	111.40	110.64	111.40	111.40	1.31%	551
Oct 22, 2025	111.16	111.16	109.44	109.95	109.95	-1.35%	1,906
Oct 21, 2025	110.66	111.46	110.66	111.46	111.46	-0.10%	571
Oct 20, 2025	111.50	111.62	111.50	111.57	111.57	1.54%	1,593
Oct 17, 2025	109.51	110.30	109.39	109.88	109.88	-0.30%	1,613
Oct 16, 2025	112.18	112.18	109.91	110.21	110.21	-1.59%	439
Oct 15, 2025	112.50	112.50	112.00	112.00	112.00	0.55%	890
Oct 14, 2025	108.50	111.58	108.50	111.38	111.38	1.44%	10,038
Oct 13, 2025	108.72	109.80	108.72	109.80	109.80	2.77%	641
Oct 10, 2025	110.60	110.72	106.84	106.84	106.84	-3.14%	2,231
Oct 9, 2025	111.38	111.38	109.97	110.30	110.30	-0.95%	943
Oct 8, 2025	110.99	111.36	110.99	111.36	111.36	0.91%	1,368
Oct 7, 2025	111.38	111.38	110.26	110.35	110.35	-1.16%	1,363
Oct 6, 2025	112.34	112.34	111.57	111.64	111.64	0.08%	1,043
Oct 3, 2025	111.41	112.02	111.41	111.56	111.56	0.81%	1,160
Oct 2, 2025	110.50	110.67	110.16	110.67	110.67	0.45%	598
Oct 1, 2025	109.60	110.17	109.60	110.17	110.17	-	1,422
Sep 30, 2025	109.60	110.18	109.12	110.18	109.78	0.18%	8,637
Sep 29, 2025	110.74	110.74	109.61	109.98	109.58	0.10%	760
Sep 26, 2025	109.04	109.87	109.04	109.87	109.47	1.03%	1,614
Sep 25, 2025	108.44	108.98	108.44	108.75	108.36	-0.85%	5,404
Sep 24, 2025	110.11	110.11	109.68	109.68	109.28	-0.85%	729
Sep 23, 2025	111.29	111.52	110.62	110.62	110.22	-0.26%	1,038
Sep 22, 2025	110.26	110.91	110.26	110.91	110.51	0.37%	388
Sep 19, 2025	110.50	110.50	110.50	110.50	110.10	-0.87%	326
Sep 18, 2025	110.87	111.47	110.87	111.47	111.07	2.11%	1,013
Sep 17, 2025	110.13	110.13	109.16	109.16	108.77	0.09%	844
Sep 16, 2025	108.63	109.06	108.42	109.06	108.67	-0.04%	1,256
Sep 15, 2025	109.20	109.31	109.11	109.11	108.71	0.03%	647