BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	118.94	119.30	117.83	117.87	117.87	-1.55%	36,769
Feb 4, 2026	119.67	120.51	118.40	119.72	119.72	0.51%	6,597
Feb 3, 2026	119.36	119.68	117.94	119.11	119.11	0.11%	1,333
Feb 2, 2026	117.80	119.52	117.80	118.98	118.98	0.62%	2,991
Jan 30, 2026	118.63	119.15	117.37	118.24	118.24	-1.00%	2,938
Jan 29, 2026	119.62	119.62	118.00	119.44	119.44	0.27%	16,265
Jan 28, 2026	120.40	124.00	119.12	119.12	119.12	-0.42%	3,699
Jan 27, 2026	119.50	119.63	119.18	119.63	119.63	-0.04%	1,371
Jan 26, 2026	119.92	119.92	119.39	119.67	119.67	-0.15%	5,292
Jan 23, 2026	120.73	120.73	119.85	119.85	119.85	-1.57%	1,102
Jan 22, 2026	122.10	122.54	121.76	121.76	121.76	0.42%	3,162
Jan 21, 2026	119.51	121.25	119.51	121.25	121.24	2.24%	1,904
Jan 20, 2026	118.70	119.45	118.32	118.59	118.59	-1.49%	2,435
Jan 16, 2026	120.59	120.59	120.34	120.38	120.38	-0.07%	460
Jan 15, 2026	120.77	120.96	120.46	120.46	120.46	1.00%	8,673
Jan 14, 2026	118.77	119.27	118.66	119.27	119.26	0.53%	1,995
Jan 13, 2026	119.40	119.40	118.64	118.64	118.64	-0.22%	2,648
Jan 12, 2026	118.02	118.97	118.02	118.90	118.90	-0.02%	7,046
Jan 9, 2026	119.16	119.16	118.92	118.92	118.92	0.79%	1,006
Jan 8, 2026	117.31	117.99	117.31	117.99	117.99	1.28%	852
Jan 7, 2026	116.52	116.65	116.49	116.49	116.49	-0.70%	1,992
Jan 6, 2026	115.61	117.31	115.61	117.31	117.31	1.50%	1,793
Jan 5, 2026	114.34	115.95	114.34	115.58	115.58	1.67%	3,985
Jan 2, 2026	113.15	113.68	113.15	113.68	113.68	1.05%	1,084
Dec 31, 2025	112.96	113.00	112.50	112.50	112.50	-0.79%	4,490
Dec 30, 2025	113.84	113.84	113.40	113.40	113.40	-0.53%	1,206
Dec 29, 2025	114.24	114.24	113.93	114.00	114.00	-1.01%	2,016
Dec 26, 2025	114.88	115.16	114.88	115.16	114.72	-0.25%	1,132
Dec 24, 2025	115.10	115.45	115.10	115.45	115.00	0.31%	1,072
Dec 23, 2025	115.32	115.32	115.09	115.09	114.65	-0.61%	1,598
Dec 22, 2025	115.29	116.24	115.29	115.80	115.35	0.98%	2,736
Dec 19, 2025	114.41	114.77	114.41	114.67	114.23	0.65%	7,225
Dec 18, 2025	114.64	114.64	113.93	113.93	113.49	0.53%	1,662
Dec 17, 2025	115.01	115.01	113.33	113.33	112.89	-0.72%	1,049
Dec 16, 2025	114.39	114.47	113.75	114.16	113.72	-0.56%	1,399
Dec 15, 2025	114.77	114.80	114.77	114.80	114.36	-0.72%	242
Dec 12, 2025	117.50	117.50	115.63	115.63	115.19	-1.00%	1,668
Dec 11, 2025	116.82	116.82	116.78	116.80	116.35	0.79%	843
Dec 10, 2025	114.50	115.88	114.37	115.88	115.44	1.78%	1,923
Dec 9, 2025	114.44	114.44	113.86	113.86	113.42	0.18%	650
Dec 8, 2025	113.65	113.65	113.65	113.65	113.21	-0.36%	195
Dec 5, 2025	114.15	114.18	114.06	114.06	113.62	-0.07%	1,724
Dec 4, 2025	114.05	114.15	114.05	114.15	113.71	0.25%	215
Dec 3, 2025	112.02	113.97	112.02	113.86	113.43	1.52%	1,723
Dec 2, 2025	112.66	112.66	112.16	112.16	111.73	-0.18%	2,657
Dec 1, 2025	112.40	112.40	112.36	112.36	111.92	-0.71%	2,154
Nov 28, 2025	113.30	113.30	113.16	113.16	112.72	0.16%	1,124
Nov 26, 2025	113.55	113.55	112.97	112.97	112.54	0.89%	608
Nov 25, 2025	110.80	111.97	110.80	111.97	111.54	2.32%	728
Nov 24, 2025	108.30	109.44	108.30	109.44	109.01	1.39%	1,444