BKSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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