BK Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	47.00	47.10	45.00	45.10	45.10	-0.88%	65,729
Feb 26, 2026	45.50	47.80	43.00	45.50	45.50	-3.29%	203,023
Feb 25, 2026	47.00	47.50	45.10	47.05	47.05	2.28%	1,987
Feb 24, 2026	46.50	46.50	44.00	46.00	46.00	-	301,475
Feb 23, 2026	44.00	47.00	43.00	46.00	46.00	-	367,095
Feb 20, 2026	45.50	47.50	45.00	46.00	46.00	0.55%	3,540,640
Feb 19, 2026	45.50	46.60	45.50	45.75	45.75	-0.65%	18,381
Feb 18, 2026	45.90	47.50	45.00	46.05	46.05	-1.18%	14,439
Feb 17, 2026	46.95	46.95	45.50	46.60	46.60	-0.43%	1,359
Feb 16, 2026	46.50	47.00	45.00	46.80	46.80	1.96%	1,952
Feb 13, 2026	45.50	46.50	45.00	45.90	45.90	3.85%	4,312
Feb 12, 2026	45.00	47.00	44.00	44.20	44.20	-3.60%	10,778
Feb 11, 2026	46.45	47.00	43.00	45.85	45.85	6.01%	8,868
Feb 10, 2026	46.50	46.50	42.05	43.25	43.25	-5.36%	13,899
Feb 9, 2026	43.80	46.50	43.80	45.70	45.70	-1.72%	187
Feb 6, 2026	46.75	46.75	43.80	46.50	46.50	2.88%	706
Feb 5, 2026	46.00	46.75	45.00	45.20	45.20	-2.69%	6,148
Feb 4, 2026	46.75	46.75	43.50	46.45	46.45	0.98%	3,303
Feb 3, 2026	45.75	46.75	45.50	46.00	46.00	0.55%	15,054
Feb 2, 2026	46.65	46.65	45.30	45.75	45.75	-0.54%	5,254
Jan 30, 2026	46.90	46.90	46.00	46.00	46.00	-1.39%	3,654
Jan 29, 2026	47.00	47.00	45.50	46.65	46.65	-0.53%	472
Jan 28, 2026	47.90	47.90	46.00	46.90	46.90	-2.09%	1,006
Jan 27, 2026	46.00	48.00	45.90	47.90	47.90	6.09%	210,566
Jan 26, 2026	45.45	46.50	43.00	45.15	45.15	5.37%	424
Jan 23, 2026	45.00	46.00	41.60	42.85	42.85	-4.78%	3,722
Jan 22, 2026	44.90	45.00	42.00	45.00	45.00	0.22%	1,057,349
Jan 21, 2026	44.95	44.95	44.90	44.90	44.90	-0.11%	648
Jan 20, 2026	43.45	45.00	43.45	44.95	44.95	5.15%	210,920
Jan 19, 2026	41.00	43.45	41.00	42.75	42.75	-1.27%	766
Jan 16, 2026	43.45	43.45	42.00	43.30	43.30	0.23%	1,210
Jan 15, 2026	43.45	43.45	43.00	43.20	43.20	-0.46%	705
Jan 14, 2026	43.45	43.45	43.00	43.40	43.40	-0.23%	822
Jan 13, 2026	43.75	43.75	42.00	43.50	43.50	-0.46%	49,807
Jan 12, 2026	43.75	43.95	40.35	43.70	43.70	1.75%	298
Jan 9, 2026	40.50	43.95	40.30	42.95	42.95	3.74%	28,729
Jan 8, 2026	42.80	43.90	40.35	41.40	41.40	-3.94%	1,613
Jan 7, 2026	40.30	43.95	40.30	43.10	43.10	0.70%	874
Jan 6, 2026	43.00	43.00	42.50	42.80	42.80	-	535
Jan 5, 2026	43.00	44.50	40.00	42.80	42.80	5.55%	29,445
Jan 2, 2026	43.00	43.00	38.50	40.55	40.55	-4.59%	2,113
Dec 31, 2025	42.50	43.00	42.50	42.50	42.50	1.07%	5,565
Dec 30, 2025	42.50	42.50	40.50	42.05	42.05	3.06%	2,639
Dec 29, 2025	42.50	42.50	40.50	40.80	40.80	-2.86%	870
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%	544
Dec 17, 2025	38.50	42.50	38.50	39.90	39.90	-1.48%	341