BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	94.88	95.70	94.88	95.49	95.49	-0.22%	2,346
May 29, 2025	95.83	95.83	95.31	95.70	95.70	0.35%	2,263
May 28, 2025	96.34	96.34	95.37	95.37	95.37	-1.23%	2,889
May 27, 2025	95.25	96.59	95.25	96.55	96.55	2.50%	1,643
May 23, 2025	93.79	94.28	93.79	94.20	94.20	-0.49%	1,482
May 22, 2025	93.98	94.81	93.98	94.67	94.67	0.15%	1,892
May 21, 2025	96.20	96.30	94.53	94.53	94.53	-2.76%	1,471
May 20, 2025	97.47	97.48	97.06	97.21	97.21	-0.12%	2,362
May 19, 2025	96.71	97.34	96.71	97.32	97.32	-0.43%	280,262
May 16, 2025	97.05	97.75	97.05	97.75	97.75	0.93%	402
May 15, 2025	96.32	96.84	95.98	96.84	96.84	0.27%	1,883
May 14, 2025	96.72	96.72	96.58	96.58	96.58	-0.73%	1,031
May 13, 2025	97.24	97.62	97.24	97.29	97.29	0.56%	1,696
May 12, 2025	97.42	97.42	96.21	96.75	96.75	3.68%	891
May 9, 2025	94.00	94.00	93.16	93.32	93.32	0.05%	4,590
May 8, 2025	92.26	93.99	92.26	93.27	93.27	1.96%	1,696
May 7, 2025	91.64	91.86	91.18	91.48	91.48	0.36%	2,584
May 6, 2025	90.92	91.56	90.82	91.15	91.15	-0.69%	3,431
May 5, 2025	92.12	92.42	91.78	91.78	91.78	-0.78%	1,294
May 2, 2025	91.74	92.57	91.74	92.50	92.50	2.04%	1,876
May 1, 2025	90.27	90.96	90.27	90.65	90.65	0.90%	2,059
Apr 30, 2025	88.50	90.10	88.45	89.84	89.84	-0.66%	5,015
Apr 29, 2025	89.94	90.72	89.22	90.44	90.44	0.41%	1,474
Apr 28, 2025	90.36	90.36	89.20	90.07	90.07	0.52%	1,001
Apr 25, 2025	88.84	89.60	88.84	89.60	89.60	-0.07%	3,054
Apr 24, 2025	88.48	89.67	88.48	89.67	89.67	2.04%	958
Apr 23, 2025	89.13	89.96	87.54	87.88	87.88	1.45%	5,535
Apr 22, 2025	85.84	86.76	85.60	86.63	86.63	2.48%	5,630
Apr 21, 2025	85.96	85.96	83.73	84.53	84.53	-2.19%	5,874
Apr 17, 2025	86.10	86.64	85.90	86.42	86.42	0.81%	6,011
Apr 16, 2025	86.18	86.42	85.06	85.72	85.72	-0.88%	4,041
Apr 15, 2025	87.27	87.27	86.40	86.48	86.48	-0.21%	11,858
Apr 14, 2025	87.17	87.17	86.66	86.66	86.66	1.36%	1,903
Apr 11, 2025	83.97	85.60	83.02	85.50	85.50	1.65%	10,984
Apr 10, 2025	85.78	85.82	83.24	84.12	84.12	-4.45%	11,653
Apr 9, 2025	80.62	91.82	79.54	88.03	88.03	9.14%	26,947
Apr 8, 2025	86.84	86.84	80.04	80.66	80.66	-3.01%	6,249
Apr 7, 2025	80.96	85.07	80.96	83.16	83.16	-1.11%	8,764
Apr 4, 2025	85.18	85.18	82.54	84.10	84.10	-4.75%	320,785
Apr 3, 2025	90.16	90.39	88.29	88.29	88.29	-6.69%	2,888
Apr 2, 2025	92.58	94.62	92.58	94.62	94.62	1.71%	2,929
Apr 1, 2025	92.28	93.40	91.90	93.04	93.04	-0.27%	1,243
Mar 31, 2025	92.33	93.35	92.08	93.29	93.01	0.09%	1,832
Mar 28, 2025	94.30	94.30	92.70	93.21	92.93	-2.02%	4,444
Mar 27, 2025	94.76	95.88	94.76	95.13	94.85	-0.47%	3,227
Mar 26, 2025	96.86	96.90	95.23	95.58	95.30	-0.74%	10,851
Mar 25, 2025	96.70	96.70	96.30	96.30	96.01	-0.44%	1,145
Mar 24, 2025	95.71	96.72	95.71	96.72	96.44	2.47%	2,548
Mar 21, 2025	93.92	94.57	93.91	94.39	94.11	-0.65%	2,415
Mar 20, 2025	95.74	95.79	95.00	95.01	94.72	-0.56%	5,746