BK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	42.50	42.50	42.40	42.45	42.45	-2.75%	1,323
Dec 3, 2025	43.95	43.95	40.00	43.65	43.65	1.51%	9,162
Dec 2, 2025	43.00	44.00	43.00	43.00	43.00	0.23%	2,593
Dec 1, 2025	44.00	44.00	41.00	42.90	42.90	2.63%	4,751
Nov 28, 2025	41.00	41.80	41.00	41.80	41.80	10.00%	565
Nov 27, 2025	44.00	44.00	36.00	38.00	38.00	-5.00%	22,511
Nov 26, 2025	46.00	46.00	39.35	40.00	40.00	-7.30%	3,979,173
Nov 25, 2025	44.25	45.00	42.80	43.15	43.15	-2.49%	8,344
Nov 24, 2025	42.50	45.00	42.25	44.25	44.25	-1.56%	3,268
Nov 21, 2025	43.70	46.90	42.50	44.95	44.95	2.86%	1,969
Nov 20, 2025	42.70	46.00	42.50	43.70	43.70	2.58%	857
Nov 19, 2025	43.00	43.00	42.50	42.60	42.60	-0.93%	1,035
Nov 18, 2025	42.80	43.00	42.80	43.00	43.00	0.82%	232,785
Nov 17, 2025	42.80	42.80	40.50	42.65	42.65	0.24%	12,494
Nov 14, 2025	42.50	42.70	42.00	42.55	42.55	1.55%	4,084
Nov 13, 2025	41.00	42.80	41.00	41.90	41.90	-1.87%	2,948
Nov 12, 2025	42.80	42.90	40.00	42.70	42.70	0.35%	19,833
Nov 11, 2025	42.70	42.90	42.00	42.55	42.55	-	4,748
Nov 10, 2025	42.90	42.90	42.50	42.55	42.55	-0.58%	7,189
Nov 7, 2025	42.80	42.90	42.70	42.80	42.80	-	8,252
Nov 6, 2025	42.90	42.90	42.50	42.80	42.80	-	9,298
Nov 5, 2025	42.85	42.85	42.75	42.80	42.80	0.82%	5,643
Nov 4, 2025	42.20	42.85	39.00	42.45	42.45	0.47%	18,755
Nov 3, 2025	42.90	42.90	42.25	42.25	42.25	-1.29%	207,337
Oct 31, 2025	42.70	42.85	40.20	42.80	42.80	-0.12%	7,565
Oct 30, 2025	42.95	42.95	40.30	42.85	42.85	6.59%	3,286
Oct 29, 2025	42.00	42.85	38.70	40.20	40.20	-4.96%	2,008
Oct 28, 2025	42.95	42.95	40.00	42.30	42.30	-0.94%	1,104
Oct 27, 2025	43.00	43.00	42.00	42.70	42.70	3.14%	1,133
Oct 24, 2025	40.50	42.95	40.50	41.40	41.40	1.35%	1,140
Oct 23, 2025	43.50	43.50	40.50	40.85	40.85	0.86%	2,382
Oct 22, 2025	40.05	43.40	40.05	40.50	40.50	-5.59%	16,343
Oct 21, 2025	42.45	43.50	40.25	42.90	42.90	1.06%	13,054
Oct 16, 2025	42.45	43.00	42.45	42.45	42.45	0.24%	23,817
Oct 15, 2025	42.15	42.55	41.75	42.35	42.35	1.44%	31,788
Oct 14, 2025	40.00	42.00	39.80	41.75	41.75	8.44%	45,328
Oct 13, 2025	38.50	40.00	38.00	38.50	38.50	0.39%	372,591
Oct 9, 2025	38.15	38.50	38.15	38.35	38.35	0.52%	15,588
Oct 8, 2025	38.35	38.35	38.00	38.15	38.15	-0.52%	7,451
Oct 7, 2025	38.50	38.50	38.00	38.35	38.35	-0.39%	354
Oct 6, 2025	38.50	38.50	38.50	38.50	38.50	-	3,988
Oct 3, 2025	38.50	38.50	38.50	38.50	38.50	3.36%	4,578
Oct 2, 2025	37.40	38.50	37.00	37.25	37.25	-0.40%	2,371
Oct 1, 2025	38.40	38.60	37.20	37.40	37.40	-2.60%	748
Sep 30, 2025	38.75	38.75	37.20	38.40	38.40	0.39%	2,188
Sep 29, 2025	38.60	38.60	37.25	38.25	38.25	-0.91%	1,409
Sep 26, 2025	38.95	38.95	38.50	38.60	38.60	1.71%	494
Sep 25, 2025	38.55	38.55	37.10	37.95	37.95	-1.56%	8,580
Sep 24, 2025	38.55	38.55	38.50	38.55	38.55	-	891
Sep 23, 2025	38.55	38.55	38.55	38.55	38.55	-	23