BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	42.75	42.92	42.75	42.78	42.78	-0.71%	5,786
Sep 14, 2026	43.00	43.18	43.00	43.09	43.09	-0.25%	1,056
Sep 11, 2026	43.38	43.38	43.17	43.20	43.20	0.57%	4,240
Sep 10, 2026	43.13	43.18	42.88	42.95	42.95	-0.93%	10,243
Sep 9, 2026	43.60	43.68	43.35	43.35	43.35	-1.34%	16,547
Sep 8, 2026	44.05	44.12	43.94	43.94	43.94	-0.79%	6,811
Sep 4, 2026	44.29	44.34	44.29	44.29	44.29	0.14%	484
Sep 3, 2026	44.06	44.27	44.06	44.23	44.23	0.41%	2,609
Sep 2, 2026	44.05	44.05	43.98	44.05	44.05	1.02%	824
Sep 1, 2026	44.01	44.01	43.60	43.60	43.60	-1.38%	4,238
Aug 31, 2026	44.35	44.35	44.11	44.21	44.21	-0.64%	2,320
Aug 28, 2026	44.82	44.82	44.50	44.50	44.50	-0.93%	886
Aug 27, 2026	44.78	44.95	44.75	44.92	44.92	0.29%	2,418
Aug 26, 2026	44.63	44.87	44.63	44.78	44.78	-0.02%	4,410
Aug 25, 2026	44.70	44.79	44.69	44.79	44.79	0.19%	4,692
Aug 24, 2026	44.97	44.97	44.63	44.71	44.71	-0.56%	6,886
Aug 21, 2026	44.79	44.96	44.78	44.96	44.96	0.75%	788
Aug 20, 2026	44.67	44.73	44.61	44.63	44.63	-1.09%	1,404
Aug 19, 2026	45.39	45.39	45.12	45.12	45.12	0.26%	2,295
Aug 18, 2026	45.10	45.10	45.00	45.00	45.00	-1.16%	979
Aug 17, 2026	45.68	45.70	45.48	45.53	45.52	-0.58%	4,939
Aug 14, 2026	45.62	45.85	45.62	45.79	45.79	0.22%	8,363
Aug 13, 2026	45.59	45.75	45.43	45.69	45.69	0.46%	14,777
Aug 12, 2026	45.41	45.50	45.22	45.48	45.48	0.32%	5,162
Aug 11, 2026	45.49	45.50	45.30	45.33	45.33	0.39%	30,392
Aug 10, 2026	45.18	45.24	45.15	45.16	45.16	-0.65%	5,356
Aug 7, 2026	45.15	45.45	45.15	45.45	45.45	1.08%	3,580
Aug 6, 2026	45.30	45.30	44.97	44.97	44.97	-0.74%	3,601
Aug 5, 2026	45.51	45.76	45.30	45.30	45.30	-0.53%	3,204
Aug 4, 2026	45.01	45.54	44.98	45.54	45.54	1.60%	12,392
Aug 3, 2026	44.55	44.82	44.55	44.82	44.82	1.78%	4,105
Jul 31, 2026	44.25	44.25	43.85	44.04	44.04	-0.45%	988
Jul 30, 2026	44.01	44.24	43.81	44.24	44.24	0.93%	2,422
Jul 29, 2026	44.41	44.48	43.83	43.83	43.83	-1.54%	11,329
Jul 28, 2026	44.18	44.52	44.14	44.52	44.52	0.43%	4,099
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