BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	115.32	115.32	115.09	115.09	115.09	-0.61%	1,598
Dec 22, 2025	115.29	116.24	115.29	115.80	115.80	0.98%	2,736
Dec 19, 2025	114.41	114.77	114.41	114.67	114.67	0.65%	7,225
Dec 18, 2025	114.64	114.64	113.93	113.93	113.93	0.53%	1,662
Dec 17, 2025	115.01	115.01	113.33	113.33	113.33	-0.72%	1,049
Dec 16, 2025	114.39	114.47	113.75	114.16	114.16	-0.56%	1,399
Dec 15, 2025	114.77	114.80	114.77	114.80	114.80	-0.72%	242
Dec 12, 2025	117.50	117.50	115.63	115.63	115.63	-1.00%	1,668
Dec 11, 2025	116.82	116.82	116.78	116.80	116.80	0.79%	843
Dec 10, 2025	114.50	115.88	114.37	115.88	115.88	1.78%	1,923
Dec 9, 2025	114.44	114.44	113.86	113.86	113.86	0.18%	650
Dec 8, 2025	113.65	113.65	113.65	113.65	113.65	-0.36%	195
Dec 5, 2025	114.15	114.18	114.06	114.06	114.06	-0.07%	1,724
Dec 4, 2025	114.05	114.15	114.05	114.15	114.15	0.25%	215
Dec 3, 2025	112.02	113.97	112.02	113.86	113.86	1.52%	1,721
Dec 2, 2025	112.66	112.66	112.16	112.16	112.16	-0.18%	2,657
Dec 1, 2025	112.40	112.40	112.36	112.36	112.36	-0.71%	2,154
Nov 28, 2025	113.30	113.30	113.16	113.16	113.16	0.16%	1,124
Nov 26, 2025	113.55	113.55	112.97	112.97	112.97	0.89%	608
Nov 25, 2025	110.80	111.97	110.80	111.97	111.97	2.32%	728
Nov 24, 2025	108.30	109.44	108.30	109.44	109.44	1.39%	1,444
Nov 21, 2025	105.84	107.94	105.84	107.94	107.94	2.80%	954
Nov 20, 2025	108.09	108.56	105.00	105.00	105.00	-1.53%	3,748
Nov 19, 2025	107.12	107.12	106.63	106.63	106.63	-0.45%	281
Nov 18, 2025	105.92	107.11	105.91	107.11	107.11	0.73%	519
Nov 17, 2025	106.34	106.34	106.34	106.34	106.34	-2.17%	214
Nov 14, 2025	108.92	108.92	108.70	108.70	108.70	-0.06%	715
Nov 13, 2025	110.62	110.62	108.77	108.77	108.77	-2.09%	430
Nov 12, 2025	111.13	111.37	111.09	111.09	111.09	-	723
Nov 11, 2025	111.09	111.09	111.09	111.09	111.09	0.33%	68
Nov 10, 2025	110.23	111.20	110.23	110.73	110.73	0.79%	968
Nov 7, 2025	108.55	109.86	108.31	109.86	109.86	0.82%	3,475
Nov 6, 2025	108.78	108.97	108.72	108.97	108.97	-1.44%	1,112
Nov 5, 2025	109.89	110.77	109.89	110.57	110.57	1.73%	1,249
Nov 4, 2025	108.99	108.99	108.69	108.69	108.69	-1.63%	591
Nov 3, 2025	110.08	110.49	110.08	110.49	110.49	-0.17%	681
Oct 31, 2025	110.32	110.67	110.17	110.67	110.67	0.39%	2,175
Oct 30, 2025	110.65	111.47	110.24	110.24	110.24	-0.85%	1,141
Oct 29, 2025	112.33	112.87	110.61	111.19	111.19	-1.02%	1,063
Oct 28, 2025	112.88	112.88	112.34	112.34	112.33	-0.68%	690
Oct 27, 2025	113.69	113.69	113.10	113.10	113.10	0.47%	540
Oct 24, 2025	112.67	112.67	112.57	112.57	112.57	1.05%	449
Oct 23, 2025	110.64	111.40	110.64	111.40	111.40	1.31%	551
Oct 22, 2025	111.16	111.16	109.44	109.95	109.95	-1.35%	1,906
Oct 21, 2025	110.66	111.46	110.66	111.46	111.46	-0.10%	571
Oct 20, 2025	111.50	111.62	111.50	111.57	111.57	1.54%	1,593
Oct 17, 2025	109.51	110.30	109.39	109.88	109.88	-0.30%	1,613
Oct 16, 2025	112.18	112.18	109.91	110.21	110.21	-1.59%	439
Oct 15, 2025	112.50	112.50	112.00	112.00	112.00	0.55%	890
Oct 14, 2025	108.50	111.58	108.50	111.38	111.38	1.44%	10,038