BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	104.73	105.26	104.25	105.26	105.26	0.14%	2,968
Nov 19, 2024	104.46	105.11	104.46	105.11	105.11	0.42%	1,264
Nov 18, 2024	104.82	105.02	104.67	104.67	104.67	0.18%	6,531
Nov 15, 2024	104.68	104.68	104.47	104.47	104.47	-1.03%	1,012
Nov 14, 2024	106.70	106.70	105.57	105.57	105.57	-1.17%	3,398
Nov 13, 2024	108.38	108.48	106.81	106.81	106.81	-0.62%	2,939
Nov 12, 2024	108.62	108.62	107.34	107.48	107.48	-1.47%	12,186
Nov 11, 2024	108.44	109.31	108.44	109.08	109.08	1.41%	3,238
Nov 8, 2024	107.37	107.56	107.28	107.56	107.56	0.66%	2,137
Nov 7, 2024	107.66	107.66	106.86	106.86	106.86	-0.09%	3,147
Nov 6, 2024	106.98	106.98	105.96	106.96	106.96	5.15%	2,678
Nov 5, 2024	100.68	101.73	100.56	101.71	101.71	1.57%	8,107
Nov 4, 2024	100.44	100.72	100.14	100.14	100.14	0.37%	1,001
Nov 1, 2024	100.55	100.55	99.71	99.76	99.76	0.20%	4,844
Oct 31, 2024	100.88	100.88	99.57	99.57	99.57	-1.38%	2,651
Oct 30, 2024	101.89	101.89	100.96	100.96	100.96	-0.10%	1,126
Oct 29, 2024	100.82	101.08	100.71	101.06	101.06	-0.27%	2,736
Oct 28, 2024	101.21	101.38	101.21	101.34	101.34	1.57%	1,414
Oct 25, 2024	100.82	100.82	99.77	99.77	99.77	-0.54%	987
Oct 24, 2024	100.42	100.42	100.03	100.31	100.31	0.28%	615
Oct 23, 2024	100.41	100.41	99.30	100.02	100.02	-0.73%	2,046
Oct 22, 2024	100.60	100.98	100.51	100.76	100.76	-0.53%	3,231
Oct 21, 2024	102.36	102.36	101.30	101.30	101.30	-1.58%	3,459
Oct 18, 2024	103.20	103.20	102.89	102.92	102.92	-0.11%	1,277
Oct 17, 2024	102.91	103.07	102.69	103.03	103.03	-0.22%	2,273
Oct 16, 2024	103.19	103.35	103.16	103.26	103.26	1.39%	1,955
Oct 15, 2024	101.47	102.00	101.47	101.85	101.85	0.06%	2,812
Oct 14, 2024	100.79	101.78	100.79	101.78	101.78	0.70%	2,470
Oct 11, 2024	99.97	101.07	99.93	101.07	101.07	1.88%	2,824
Oct 10, 2024	98.48	99.21	98.48	99.21	99.21	-0.52%	1,208
Oct 9, 2024	99.57	100.22	99.44	99.72	99.72	0.31%	2,838
Oct 8, 2024	99.44	99.70	99.26	99.42	99.42	0.08%	2,959
Oct 7, 2024	99.66	99.66	99.34	99.34	99.34	-0.81%	1,139
Oct 4, 2024	100.19	100.19	99.64	100.15	100.15	1.32%	4,258
Oct 3, 2024	98.54	99.08	98.50	98.85	98.85	-0.66%	3,091
Oct 2, 2024	99.02	99.66	99.02	99.50	99.50	-0.19%	1,545
Oct 1, 2024	99.50	99.69	99.35	99.69	99.69	-1.74%	39,931
Sep 30, 2024	101.29	101.45	100.60	101.45	101.08	0.14%	2,615
Sep 27, 2024	101.17	102.03	100.90	101.31	100.94	0.66%	1,420
Sep 26, 2024	100.82	100.82	100.64	100.64	100.27	0.70%	428
Sep 25, 2024	100.84	100.84	99.94	99.94	99.57	-1.13%	961
Sep 24, 2024	101.38	101.38	100.94	101.08	100.71	0.15%	1,034
Sep 23, 2024	101.58	101.58	100.90	100.94	100.57	0.02%	2,120
Sep 20, 2024	101.14	101.18	100.92	100.92	100.55	-0.74%	1,798
Sep 19, 2024	101.32	101.75	101.15	101.67	101.30	1.80%	1,711
Sep 18, 2024	99.70	99.87	99.70	99.87	99.50	0.07%	525
Sep 17, 2024	99.91	100.58	99.54	99.80	99.43	0.63%	3,629
Sep 16, 2024	99.27	99.27	98.98	99.18	98.82	0.54%	1,099
Sep 13, 2024	98.54	98.64	98.26	98.64	98.28	2.44%	2,040
Sep 12, 2024	95.97	96.51	95.97	96.29	95.94	1.16%	812
Sep 11, 2024	93.82	95.19	93.82	95.19	94.85	0.32%	1,035
Sep 10, 2024	94.68	94.89	94.68	94.89	94.55	-0.21%	600
Sep 9, 2024	95.62	95.77	95.09	95.09	94.75	0.28%	730
Sep 6, 2024	94.91	95.06	94.83	94.83	94.48	-1.61%	1,264
Sep 5, 2024	96.39	96.73	96.34	96.38	96.03	-0.80%	2,998
Sep 4, 2024	97.29	97.32	97.00	97.15	96.80	0.10%	1,230
Sep 3, 2024	98.87	98.87	97.05	97.05	96.70	-2.84%	1,737
Aug 30, 2024	98.93	99.89	98.93	99.89	99.52	0.67%	548
Aug 29, 2024	99.87	100.10	99.23	99.23	98.86	0.47%	647
Aug 28, 2024	98.96	98.96	98.77	98.77	98.40	-0.50%	1,139
Aug 27, 2024	99.06	99.39	99.05	99.26	98.90	-0.50%	1,990
Aug 26, 2024	100.62	100.62	99.76	99.76	99.39	-0.10%	6,244
Aug 23, 2024	100.08	100.08	99.45	99.86	99.50	2.92%	1,028
Aug 22, 2024	97.56	97.56	97.03	97.03	96.68	-0.93%	1,558
Aug 21, 2024	97.12	97.95	97.05	97.95	97.59	1.29%	1,952
Aug 20, 2024	96.61	96.70	96.61	96.70	96.34	-1.07%	1,286
Aug 19, 2024	97.33	97.74	97.33	97.74	97.39	1.06%	1,206
Aug 16, 2024	96.60	96.85	96.41	96.72	96.37	0.21%	925
Aug 15, 2024	96.06	96.87	96.04	96.51	96.16	2.20%	1,738
Aug 14, 2024	95.00	95.01	94.11	94.44	94.09	-0.37%	2,694
Aug 13, 2024	94.46	94.79	94.46	94.79	94.44	1.70%	1,429
Aug 12, 2024	94.07	94.07	93.20	93.20	92.86	-1.07%	2,015
Aug 9, 2024	94.34	94.40	94.21	94.21	93.87	0.16%	1,500
Aug 8, 2024	92.62	94.06	92.62	94.06	93.71	2.22%	1,639
Aug 7, 2024	94.16	94.26	92.02	92.02	91.68	-1.19%	4,078
Aug 6, 2024	92.10	93.87	92.10	93.13	92.79	1.19%	2,734
Aug 5, 2024	90.18	93.00	89.00	92.03	91.70	-3.03%	2,471
Aug 2, 2024	94.75	95.19	94.50	94.91	94.56	-3.18%	6,447
Aug 1, 2024	101.14	101.14	97.72	98.03	97.67	-2.90%	2,122
Jul 31, 2024	100.43	101.64	100.43	100.96	100.59	0.48%	12,956
Jul 30, 2024	100.34	100.47	100.29	100.47	100.10	0.41%	1,081
Jul 29, 2024	100.63	100.63	100.06	100.06	99.70	-0.53%	777
Jul 26, 2024	101.27	101.27	99.87	100.60	100.23	1.54%	2,225
Jul 25, 2024	100.12	100.45	99.07	99.07	98.71	1.27%	1,664
Jul 24, 2024	99.75	99.75	97.83	97.83	97.47	-2.07%	3,083
Jul 23, 2024	98.51	100.18	98.51	99.90	99.53	0.60%	1,945
Jul 22, 2024	97.76	99.32	97.76	99.31	98.95	1.44%	7,546
Jul 19, 2024	98.30	98.36	97.54	97.90	97.54	-0.57%	18,893
Jul 18, 2024	99.45	99.45	98.06	98.46	98.10	-1.64%	2,297
Jul 17, 2024	100.43	100.56	100.10	100.10	99.73	-0.89%	1,144
Jul 16, 2024	99.42	100.99	99.42	100.99	100.62	3.19%	1,055
Jul 15, 2024	96.91	98.31	96.91	97.87	97.51	1.36%	6,915
Jul 12, 2024	96.56	97.12	96.56	96.56	96.21	0.95%	2,054
Jul 11, 2024	94.28	95.66	94.28	95.66	95.31	3.34%	4,736
Jul 10, 2024	91.93	92.57	91.93	92.57	92.23	1.06%	3,245
Jul 9, 2024	91.75	91.98	91.52	91.59	91.26	-0.56%	5,225
Jul 8, 2024	92.72	92.72	92.10	92.11	91.77	0.41%	19,638
Jul 5, 2024	91.61	91.73	91.46	91.73	91.40	-0.36%	2,101
Jul 3, 2024	92.21	92.21	92.07	92.07	91.73	0.04%	479
Jul 2, 2024	91.90	92.05	91.62	92.03	91.70	0.43%	5,044