BK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	41.95	42.50	40.50	42.00	42.00	1.94%	10,904
Dec 23, 2025	42.00	42.00	40.00	41.20	41.20	1.73%	733
Dec 22, 2025	40.00	41.00	40.00	40.50	40.50	0.25%	406
Dec 19, 2025	42.00	42.00	39.10	40.40	40.40	3.32%	2,063
Dec 18, 2025	39.90	42.00	38.55	39.10	39.10	-2.01%	570
Dec 17, 2025	38.50	42.50	38.50	39.90	39.90	-1.48%	341
Dec 16, 2025	40.95	40.95	38.50	40.50	40.50	8.72%	107,736
Dec 15, 2025	42.00	42.00	35.80	37.25	37.25	-6.05%	5,108
Dec 11, 2025	42.00	42.00	39.10	39.65	39.65	-1.49%	2,239
Dec 10, 2025	41.15	41.15	39.10	40.25	40.25	-2.19%	452
Dec 9, 2025	41.00	42.00	39.30	41.15	41.15	-3.18%	870
Dec 8, 2025	44.00	44.00	41.00	42.50	41.50	0.24%	4,402
Dec 5, 2025	42.50	42.50	42.20	42.40	41.41	-0.12%	2,352
Dec 4, 2025	42.50	42.50	42.40	42.45	41.46	-2.75%	1,323
Dec 3, 2025	43.95	43.95	40.00	43.65	42.63	1.51%	9,162
Dec 2, 2025	43.00	44.00	43.00	43.00	41.99	0.23%	2,593
Dec 1, 2025	44.00	44.00	41.00	42.90	41.90	2.63%	4,751
Nov 28, 2025	41.00	41.80	41.00	41.80	40.82	10.00%	565
Nov 27, 2025	44.00	44.00	36.00	38.00	37.11	-5.00%	22,511
Nov 26, 2025	46.00	46.00	39.35	40.00	39.06	-7.30%	3,979,173
Nov 25, 2025	44.25	45.00	42.80	43.15	42.14	-2.49%	8,344
Nov 24, 2025	42.50	45.00	42.25	44.25	43.21	-1.56%	3,268
Nov 21, 2025	43.70	46.90	42.50	44.95	43.90	2.86%	1,969
Nov 20, 2025	42.70	46.00	42.50	43.70	42.68	2.58%	857
Nov 19, 2025	43.00	43.00	42.50	42.60	41.60	-0.93%	1,035
Nov 18, 2025	42.80	43.00	42.80	43.00	41.99	0.82%	232,785
Nov 17, 2025	42.80	42.80	40.50	42.65	41.65	0.24%	12,494
Nov 14, 2025	42.50	42.70	42.00	42.55	41.55	1.55%	4,084
Nov 13, 2025	41.00	42.80	41.00	41.90	40.92	-1.87%	2,948
Nov 12, 2025	42.80	42.90	40.00	42.70	41.70	0.35%	19,833
Nov 11, 2025	42.70	42.90	42.00	42.55	41.55	-	4,748
Nov 10, 2025	42.90	42.90	42.50	42.55	41.55	-0.58%	7,189
Nov 7, 2025	42.80	42.90	42.70	42.80	41.80	-	8,252
Nov 6, 2025	42.90	42.90	42.50	42.80	41.80	-	9,298
Nov 5, 2025	42.85	42.85	42.75	42.80	41.80	0.82%	5,643
Nov 4, 2025	42.20	42.85	39.00	42.45	41.46	0.47%	18,755
Nov 3, 2025	42.90	42.90	42.25	42.25	41.26	-1.29%	207,337
Oct 31, 2025	42.70	42.85	40.20	42.80	41.80	-0.12%	7,565
Oct 30, 2025	42.95	42.95	40.30	42.85	41.85	6.59%	3,286
Oct 29, 2025	42.00	42.85	38.70	40.20	39.26	-4.96%	2,008
Oct 28, 2025	42.95	42.95	40.00	42.30	41.31	-0.94%	1,104
Oct 27, 2025	43.00	43.00	42.00	42.70	41.70	3.14%	1,133
Oct 24, 2025	40.50	42.95	40.50	41.40	40.43	1.35%	1,140
Oct 23, 2025	43.50	43.50	40.50	40.85	39.89	0.86%	2,382
Oct 22, 2025	40.05	43.40	40.05	40.50	39.55	-5.59%	16,343
Oct 21, 2025	42.45	43.50	40.25	42.90	41.90	1.06%	13,054
Oct 16, 2025	42.45	43.00	42.45	42.45	41.46	0.24%	23,817
Oct 15, 2025	42.15	42.55	41.75	42.35	41.36	1.44%	31,788
Oct 14, 2025	40.00	42.00	39.80	41.75	40.77	8.44%	45,328
Oct 13, 2025	38.50	40.00	38.00	38.50	37.60	0.39%	372,591