BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	129.77	129.77	125.52	127.29	127.29	0.71%	1,766
Jun 8, 2026	126.70	127.00	126.39	126.39	126.39	0.84%	896
Jun 5, 2026	125.92	125.92	125.34	125.34	125.34	-2.14%	1,024
Jun 4, 2026	127.75	128.18	127.75	128.09	128.09	1.03%	1,643
Jun 3, 2026	126.92	127.02	126.63	126.78	126.78	-1.11%	666
Jun 2, 2026	127.02	128.32	127.02	128.21	128.20	0.34%	589
Jun 1, 2026	126.62	127.79	126.62	127.77	127.77	0.22%	867
May 29, 2026	127.58	127.83	127.25	127.50	127.50	-0.54%	2,309
May 28, 2026	126.73	128.31	126.73	128.19	128.19	0.64%	9,705
May 27, 2026	127.59	127.59	127.38	127.38	127.38	0.07%	3,256
May 26, 2026	127.54	127.54	127.09	127.29	127.29	1.23%	2,878
May 22, 2026	125.73	125.75	125.72	125.75	125.75	0.93%	2,189
May 21, 2026	123.88	124.91	123.30	124.59	124.59	0.62%	1,867
May 20, 2026	122.31	123.82	122.31	123.82	123.82	2.05%	666
May 19, 2026	122.04	122.04	121.33	121.33	121.33	-1.14%	1,505
May 18, 2026	121.31	123.09	121.31	122.72	122.72	0.32%	1,246
May 15, 2026	123.50	123.50	122.33	122.33	122.33	-1.71%	995
May 14, 2026	124.57	124.57	124.45	124.45	124.45	0.54%	385
May 13, 2026	123.55	123.78	123.55	123.78	123.78	-0.55%	1,346
May 12, 2026	125.00	125.00	123.38	124.46	124.46	-0.62%	2,046
May 11, 2026	125.73	125.73	125.25	125.25	125.24	-0.63%	2,537
May 8, 2026	125.41	126.04	125.41	126.04	126.04	0.61%	1,563
May 7, 2026	125.27	125.27	125.27	125.27	125.27	-1.08%	299
May 6, 2026	125.92	126.63	125.92	126.63	126.63	1.08%	2,508
May 5, 2026	125.06	125.28	125.06	125.28	125.28	1.38%	3,244
May 4, 2026	125.19	125.19	123.30	123.57	123.57	-0.66%	3,876
May 1, 2026	124.38	124.38	124.18	124.38	124.38	-	749
Apr 30, 2026	122.51	124.39	122.43	124.39	124.39	1.83%	1,447
Apr 29, 2026	122.15	122.15	122.15	122.15	122.15	-0.94%	326
Apr 28, 2026	123.09	123.33	123.09	123.31	123.31	-0.67%	654
Apr 27, 2026	123.75	124.15	123.75	124.15	124.14	0.27%	674
Apr 24, 2026	121.82	124.05	121.82	123.82	123.82	0.16%	1,764
Apr 23, 2026	123.85	124.32	122.67	123.62	123.62	-0.36%	2,026
Apr 22, 2026	126.42	126.42	124.06	124.06	124.06	-0.04%	1,664
Apr 21, 2026	125.97	125.97	124.12	124.12	124.12	-0.69%	3,528
Apr 20, 2026	124.04	125.00	124.04	124.98	124.98	0.49%	1,714
Apr 17, 2026	122.35	124.60	122.35	124.37	124.37	2.16%	1,325
Apr 16, 2026	121.52	121.86	121.27	121.74	121.74	0.48%	1,699
Apr 15, 2026	121.24	121.24	121.16	121.16	121.16	-0.13%	347
Apr 14, 2026	119.90	121.48	119.90	121.32	121.32	0.65%	2,838
Apr 13, 2026	119.50	120.54	119.50	120.54	120.54	1.35%	1,231
Apr 10, 2026	120.12	120.12	118.91	118.93	118.93	-0.58%	1,872
Apr 9, 2026	118.39	119.93	118.39	119.62	119.62	0.54%	885
Apr 8, 2026	119.50	119.50	118.98	118.98	118.98	2.68%	661
Apr 7, 2026	114.82	115.87	114.82	115.87	115.87	0.23%	808
Apr 6, 2026	114.80	115.60	114.80	115.60	115.60	0.60%	726
Apr 2, 2026	112.89	114.92	112.82	114.92	114.92	0.51%	4,397
Apr 1, 2026	115.29	115.29	114.33	114.33	114.33	0.67%	2,017
Mar 31, 2026	112.46	113.91	112.46	113.91	113.57	2.99%	1,638
Mar 30, 2026	115.06	115.06	110.60	110.60	110.27	-0.99%	1,673