BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	44.35	44.35	44.11	44.21	44.06	-0.64%	2,320
Aug 28, 2026	44.82	44.82	44.50	44.50	44.34	-0.93%	886
Aug 27, 2026	44.78	44.95	44.75	44.92	44.76	0.29%	2,418
Aug 26, 2026	44.63	44.87	44.63	44.78	44.63	-0.02%	4,410
Aug 25, 2026	44.70	44.79	44.69	44.79	44.64	0.19%	4,692
Aug 24, 2026	44.97	44.97	44.63	44.71	44.55	-0.56%	6,886
Aug 21, 2026	44.79	44.96	44.78	44.96	44.81	0.75%	788
Aug 20, 2026	44.67	44.73	44.61	44.63	44.47	-1.09%	1,404
Aug 19, 2026	45.39	45.39	45.12	45.12	44.96	0.26%	2,295
Aug 18, 2026	45.10	45.10	45.00	45.00	44.84	-1.16%	979
Aug 17, 2026	45.68	45.70	45.48	45.53	45.37	-0.58%	4,940
Aug 14, 2026	45.62	45.85	45.62	45.79	45.63	0.22%	8,363
Aug 13, 2026	45.59	45.75	45.43	45.69	45.53	0.46%	14,802
Aug 12, 2026	45.41	45.50	45.22	45.48	45.32	0.32%	5,163
Aug 11, 2026	45.49	45.50	45.30	45.33	45.17	0.39%	31,397
Aug 10, 2026	45.18	45.24	45.15	45.16	45.00	-0.65%	5,357
Aug 7, 2026	45.15	45.45	45.15	45.45	45.29	1.08%	3,580
Aug 6, 2026	45.30	45.30	44.97	44.97	44.81	-0.74%	3,601
Aug 5, 2026	45.51	45.76	45.30	45.30	45.14	-0.53%	3,204
Aug 4, 2026	45.01	45.54	44.98	45.54	45.38	1.60%	12,392
Aug 3, 2026	44.55	44.82	44.55	44.82	44.67	1.78%	4,105
Jul 31, 2026	44.25	44.25	43.85	44.04	43.89	-0.45%	989