BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	99.70	100.32	99.10	99.78	99.78	0.08%	10,658
Jun 26, 2025	98.96	99.70	98.93	99.70	99.70	1.52%	2,084
Jun 25, 2025	98.38	98.56	98.21	98.21	98.21	-1.01%	2,826
Jun 24, 2025	98.74	99.26	98.62	99.20	99.20	1.26%	3,875
Jun 23, 2025	96.88	97.97	95.90	97.97	97.97	1.01%	3,142
Jun 20, 2025	97.58	97.58	96.92	96.99	96.99	-0.04%	2,426
Jun 18, 2025	97.63	97.68	97.03	97.03	97.03	0.41%	1,668
Jun 17, 2025	97.34	97.34	96.63	96.63	96.63	-0.99%	2,285
Jun 16, 2025	98.13	98.16	97.59	97.59	97.59	1.11%	1,140
Jun 13, 2025	96.92	97.72	96.52	96.52	96.52	-1.91%	1,448
Jun 12, 2025	98.08	98.44	98.08	98.39	98.39	-0.39%	1,819
Jun 11, 2025	99.72	99.86	98.71	98.78	98.78	-0.44%	1,474
Jun 10, 2025	99.50	99.50	99.21	99.21	99.21	0.44%	2,168
Jun 9, 2025	98.67	99.00	98.59	98.78	98.78	0.73%	1,518
Jun 6, 2025	98.12	98.17	97.77	98.07	98.07	1.51%	3,940
Jun 5, 2025	96.40	97.23	96.28	96.61	96.61	-0.05%	4,558
Jun 4, 2025	96.71	96.72	96.63	96.66	96.66	-0.22%	762
Jun 3, 2025	95.44	96.88	95.44	96.87	96.87	1.71%	1,717
Jun 2, 2025	95.58	95.58	94.87	95.24	95.24	-0.26%	2,690
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