BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	101.13	102.62	101.13	101.68	101.68	0.73%	2,308
Dec 19, 2024	102.67	102.67	100.95	100.95	100.95	-0.44%	3,784
Dec 18, 2024	106.10	106.10	101.40	101.40	101.40	-3.97%	6,759
Dec 17, 2024	106.49	106.49	105.41	105.58	105.58	-1.23%	1,344
Dec 16, 2024	106.40	106.90	106.40	106.90	106.90	0.43%	1,866
Dec 13, 2024	107.03	107.03	106.07	106.45	106.45	-0.64%	2,445
Dec 12, 2024	107.59	107.59	107.14	107.14	107.14	-1.05%	1,030
Dec 11, 2024	107.98	108.52	107.97	108.27	108.27	0.62%	1,570
Dec 10, 2024	108.28	108.36	107.60	107.60	107.60	-0.64%	848
Dec 9, 2024	109.72	109.72	108.29	108.29	108.29	-0.52%	1,245
Dec 6, 2024	109.10	109.10	108.59	108.86	108.86	0.42%	1,824
Dec 5, 2024	109.19	109.29	108.40	108.40	108.40	-1.35%	1,296
Dec 4, 2024	109.73	110.10	109.73	109.88	109.88	0.26%	1,367
Dec 3, 2024	110.53	110.53	109.44	109.60	109.60	-0.54%	4,076
Dec 2, 2024	110.35	110.35	109.87	110.20	110.20	-0.14%	649
Nov 29, 2024	110.82	110.82	110.28	110.35	110.35	0.33%	1,852
Nov 27, 2024	110.89	110.89	109.93	109.99	109.99	-0.04%	7,593
Nov 26, 2024	110.42	110.42	109.73	110.04	110.04	-0.83%	4,711
Nov 25, 2024	110.19	111.74	110.19	110.96	110.96	1.79%	2,970
Nov 22, 2024	108.37	109.01	108.35	109.01	109.01	1.83%	1,454
Nov 21, 2024	105.88	107.16	105.88	107.04	107.04	1.70%	2,711
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