BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.24%	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	0.37%	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
Mar 27, 2026	112.37	112.42	111.71	111.71	111.38	-1.73%	767
Mar 26, 2026	114.21	115.14	113.68	113.68	113.34	-1.10%	1,070
Mar 25, 2026	114.98	115.20	114.80	114.94	114.60	0.98%	2,302
Mar 24, 2026	113.10	114.16	113.10	113.82	113.49	0.31%	990
Mar 23, 2026	113.26	114.42	113.26	113.47	113.14	2.26%	1,430
Mar 20, 2026	113.01	113.01	110.41	110.97	110.64	-1.85%	3,098
Mar 19, 2026	111.95	113.81	111.70	113.06	112.72	0.44%	3,949
Mar 18, 2026	113.38	113.39	112.56	112.56	112.23	-1.41%	3,130
Mar 17, 2026	114.35	114.36	114.17	114.17	113.83	0.81%	1,531
Mar 16, 2026	113.62	113.62	113.25	113.25	112.91	0.95%	767
Mar 13, 2026	113.50	113.50	112.18	112.18	111.84	-0.19%	842
Mar 12, 2026	114.28	114.28	112.40	112.40	112.06	-2.03%	3,842
Mar 11, 2026	114.51	114.73	113.85	114.73	114.39	-0.10%	2,360
Mar 10, 2026	115.34	116.19	114.78	114.85	114.50	-0.62%	6,816
Mar 9, 2026	113.61	115.56	111.95	115.56	115.22	0.56%	4,526
Mar 6, 2026	115.80	115.80	114.91	114.91	114.57	-2.19%	955
Mar 5, 2026	118.59	119.10	116.95	117.49	117.14	-1.68%	2,586
Mar 4, 2026	119.59	119.75	119.26	119.49	119.14	0.60%	3,423
Mar 3, 2026	116.88	119.33	116.22	118.78	118.43	-1.21%	3,241
Mar 2, 2026	118.72	120.23	118.67	120.23	119.88	0.67%	2,160
Feb 27, 2026	119.80	119.80	119.19	119.44	119.08	-1.63%	1,536
Feb 26, 2026	120.40	121.42	120.38	121.42	121.06	0.78%	2,544
Feb 25, 2026	121.40	121.40	119.77	120.48	120.12	0.19%	2,853
Feb 24, 2026	119.24	120.24	119.24	120.24	119.89	1.28%	1,232
Feb 23, 2026	118.72	118.72	118.61	118.72	118.37	-1.85%	1,140
Feb 20, 2026	120.48	121.43	120.36	120.96	120.60	0.23%	3,165
Feb 19, 2026	120.62	120.68	119.96	120.68	120.33	-0.06%	2,759
Feb 18, 2026	121.56	121.56	120.65	120.76	120.40	0.56%	1,133
Feb 17, 2026	119.52	120.47	119.52	120.09	119.73	-0.11%	1,423
Feb 13, 2026	120.10	120.91	120.10	120.22	119.86	0.92%	15,076
Feb 12, 2026	122.08	122.08	119.07	119.12	118.77	-1.74%	4,480