BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	43.16	43.38	43.00	43.38	43.38	-0.57%	12,887
Nov 9, 2026	42.92	43.83	42.92	43.63	43.63	2.98%	3,893
Nov 6, 2026	42.11	42.41	42.11	42.37	42.37	0.61%	4,109
Nov 5, 2026	43.79	43.84	41.99	42.11	42.11	-3.60%	6,517
Nov 4, 2026	43.57	43.69	43.41	43.69	43.69	1.72%	2,635
Nov 3, 2026	43.21	43.22	42.95	42.95	42.95	-0.10%	2,183
Nov 2, 2026	43.04	43.46	42.99	42.99	42.99	0.59%	1,614
Oct 30, 2026	42.95	42.95	42.46	42.73	42.73	-1.33%	2,604
Oct 29, 2026	43.25	43.36	43.25	43.31	43.31	1.31%	3,683
Oct 28, 2026	42.69	42.75	42.56	42.75	42.75	0.06%	1,484
Oct 27, 2026	42.72	42.74	42.36	42.72	42.72	0.74%	1,768
Oct 26, 2026	42.62	42.62	42.40	42.40	42.40	0.46%	2,594
Oct 23, 2026	41.86	42.23	41.80	42.21	42.21	-0.26%	1,968
Oct 22, 2026	42.10	42.33	41.99	42.32	42.32	0.51%	2,696
Oct 21, 2026	42.15	42.22	42.10	42.11	42.11	0.33%	1,819
Oct 20, 2026	41.23	42.02	41.23	41.97	41.97	1.50%	5,253
Oct 19, 2026	41.43	41.43	41.33	41.35	41.35	0.16%	4,165
Oct 16, 2026	41.69	41.99	41.22	41.28	41.28	-1.19%	10,960
Oct 15, 2026	41.43	41.78	41.35	41.78	41.78	1.78%	2,192
Oct 14, 2026	41.23	41.27	40.89	41.05	41.05	-1.70%	3,601
Oct 13, 2026	41.65	41.83	41.59	41.76	41.76	0.03%	2,507
Oct 12, 2026	41.84	41.91	41.74	41.75	41.75	-0.36%	3,190
Oct 9, 2026	41.44	41.96	41.44	41.90	41.90	0.42%	9,447
Oct 8, 2026	41.43	41.72	41.24	41.72	41.72	0.24%	2,828
Oct 7, 2026	41.93	41.93	41.59	41.62	41.62	-1.29%	1,994
Oct 6, 2026	42.48	42.48	42.13	42.16	42.16	-0.21%	6,313
Oct 5, 2026	42.14	42.33	41.94	42.25	42.25	0.37%	4,046
Oct 2, 2026	42.19	42.19	42.09	42.09	42.09	1.00%	792
Oct 1, 2026	41.29	41.73	41.19	41.68	41.68	0.68%	5,845
Sep 30, 2026	41.84	41.88	41.53	41.54	41.39	-0.49%	2,619
Sep 29, 2026	41.87	41.87	41.56	41.75	41.60	-0.31%	3,153
Sep 28, 2026	41.91	42.09	41.85	41.88	41.73	-0.97%	6,292
Sep 25, 2026	42.04	42.28	42.04	42.28	42.14	0.26%	884
Sep 24, 2026	42.11	42.20	41.98	42.18	42.03	-0.39%	1,485
Sep 23, 2026	42.45	42.52	42.34	42.34	42.19	-1.21%	1,860
Sep 22, 2026	43.10	43.10	42.82	42.86	42.71	0.40%	1,706
Sep 21, 2026	42.78	42.78	42.67	42.69	42.54	0.51%	2,072
Sep 18, 2026	42.45	42.47	42.35	42.47	42.32	-0.71%	1,248
Sep 17, 2026	42.96	42.96	42.77	42.77	42.62	0.43%	3,404
Sep 16, 2026	42.99	43.06	42.31	42.59	42.44	-0.45%	2,561
Sep 15, 2026	42.75	42.92	42.75	42.78	42.63	-0.71%	5,786
Sep 14, 2026	43.00	43.18	43.00	43.09	42.94	-0.25%	1,056
Sep 11, 2026	43.38	43.38	43.17	43.20	43.05	0.57%	4,240
Sep 10, 2026	43.13	43.18	42.88	42.95	42.80	-0.93%	10,243
Sep 9, 2026	43.60	43.68	43.35	43.35	43.20	-1.34%	16,547
Sep 8, 2026	44.05	44.12	43.94	43.94	43.79	-0.79%	6,811
Sep 4, 2026	44.29	44.34	44.29	44.29	44.14	0.14%	484
Sep 3, 2026	44.06	44.27	44.06	44.23	44.07	0.41%	2,610
Sep 2, 2026	44.05	44.05	43.98	44.05	43.89	1.02%	824
Sep 1, 2026	44.01	44.01	43.60	43.60	43.45	-1.38%	4,238