BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	44.33	44.33	44.11	44.33	44.33	0.80%	1,524
Jul 24, 2026	44.16	44.19	43.94	43.98	43.98	0.09%	22,332
Jul 23, 2026	43.99	44.02	43.92	43.94	43.94	-0.56%	2,597
Jul 22, 2026	44.26	44.28	44.09	44.19	44.19	-0.61%	1,330
Jul 21, 2026	44.23	44.52	44.23	44.46	44.46	0.79%	26,855
Jul 20, 2026	44.41	44.41	44.11	44.11	44.11	-0.43%	1,882
Jul 17, 2026	44.30	44.30	44.30	44.30	44.30	-0.43%	324
Jul 16, 2026	44.35	44.66	44.35	44.49	44.49	0.22%	14,049
Jul 15, 2026	44.57	44.57	44.35	44.39	44.39	0.49%	1,926
Jul 14, 2026	43.67	44.18	43.67	44.18	44.18	0.43%	1,635
Jul 13, 2026	44.05	44.05	43.93	43.99	43.99	-0.59%	3,327
Jul 10, 2026	44.12	44.30	44.12	44.25	44.25	-0.15%	2,565
Jul 9, 2026	44.31	44.31	44.31	44.31	44.31	1.26%	1,155
Jul 8, 2026	43.76	43.76	43.76	43.76	43.76	-1.26%	1,245
Jul 7, 2026	44.31	44.32	44.29	44.32	44.32	-0.63%	3,342
Jul 6, 2026	46.02	46.02	44.60	44.60	44.60	0.57%	2,910
Jul 2, 2026	44.35	44.35	44.35	44.35	44.35	-0.42%	1,155
Jul 1, 2026	44.80	44.80	44.54	44.54	44.54	-0.31%	2,379
Jun 30, 2026	44.79	44.82	44.79	44.82	44.67	0.51%	1,980
Jun 29, 2026	44.73	44.73	44.21	44.59	44.45	-0.21%	11,751
Jun 26, 2026	44.44	44.68	44.44	44.68	44.54	1.14%	1,488
Jun 25, 2026	44.11	44.18	44.06	44.18	44.04	0.90%	4,341
Jun 24, 2026	43.78	43.78	43.78	43.78	43.65	0.71%	2,076
Jun 23, 2026	43.63	43.63	43.48	43.48	43.34	-0.10%	1,446
Jun 22, 2026	43.62	43.62	43.49	43.52	43.38	0.13%	3,000
Jun 18, 2026	41.64	43.46	41.64	43.46	43.33	1.60%	6,612
Jun 17, 2026	43.59	43.59	42.78	42.78	42.64	-1.22%	33,255
Jun 16, 2026	43.39	43.75	43.31	43.31	43.17	-0.43%	6,738
Jun 15, 2026	43.71	43.78	43.49	43.49	43.36	0.32%	9,609
Jun 12, 2026	43.35	43.58	43.20	43.36	43.22	0.76%	4,344
Jun 11, 2026	42.49	43.03	42.41	43.03	42.89	2.23%	3,948
Jun 10, 2026	42.15	42.15	42.09	42.09	41.96	-0.80%	1,965
Jun 9, 2026	43.26	43.26	41.84	42.43	42.29	0.71%	5,298
Jun 8, 2026	42.23	42.33	42.13	42.13	42.00	0.84%	2,688
Jun 5, 2026	41.97	41.97	41.78	41.78	41.65	-2.14%	3,072
Jun 4, 2026	42.58	42.73	42.58	42.70	42.56	1.03%	4,929
Jun 3, 2026	42.31	42.34	42.21	42.26	42.13	-1.11%	1,998
Jun 2, 2026	42.34	42.77	42.34	42.74	42.60	0.34%	1,767
Jun 1, 2026	42.21	42.60	42.21	42.59	42.46	0.22%	2,601
May 29, 2026	42.53	42.61	42.42	42.50	42.37	-0.54%	6,927
May 28, 2026	42.24	42.77	42.24	42.73	42.60	0.64%	29,115
May 27, 2026	42.53	42.53	42.46	42.46	42.33	0.07%	9,768
May 26, 2026	42.51	42.51	42.36	42.43	42.30	1.23%	8,634
May 22, 2026	41.91	41.92	41.91	41.92	41.79	0.93%	6,567
May 21, 2026	41.29	41.64	41.10	41.53	41.40	0.62%	5,601
May 20, 2026	40.77	41.27	40.77	41.27	41.14	2.05%	1,998
May 19, 2026	40.68	40.68	40.44	40.44	40.31	-1.14%	4,515
May 18, 2026	40.44	41.03	40.44	40.91	40.78	0.32%	3,738
May 15, 2026	41.17	41.17	40.78	40.78	40.65	-1.71%	2,985
May 14, 2026	41.52	41.52	41.48	41.48	41.35	0.54%	1,155