BHKLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	104.09	108.57	100.06	108.16	108.16	4.05%	6,636
Mar 27, 2026	104.06	104.07	103.44	103.95	103.95	-1.49%	6,568
Mar 26, 2026	106.16	106.16	105.20	105.53	105.53	-0.55%	4,227
Mar 25, 2026	106.54	106.54	105.71	106.11	106.11	0.78%	5,310
Mar 24, 2026	104.90	105.50	104.17	105.29	105.29	-0.07%	6,084
Mar 23, 2026	105.20	106.12	105.20	105.36	105.36	2.12%	8,363
Mar 20, 2026	108.04	109.29	103.16	103.17	103.17	-1.99%	9,604
Mar 19, 2026	101.70	105.76	100.32	105.27	105.27	1.22%	6,532
Mar 18, 2026	103.51	105.00	103.51	104.00	104.00	-2.17%	4,945
Mar 17, 2026	106.51	106.87	105.73	106.31	106.31	1.30%	6,389
Mar 16, 2026	104.89	105.41	104.60	104.95	104.95	0.02%	7,878
Mar 13, 2026	104.35	104.92	103.84	104.92	104.92	0.47%	5,165
Mar 12, 2026	104.88	105.21	104.43	104.43	104.43	-2.77%	5,204
Mar 11, 2026	111.33	111.33	103.14	107.41	107.41	-0.84%	9,826
Mar 10, 2026	107.36	108.32	107.36	108.32	108.32	1.92%	5,080
Mar 9, 2026	105.51	106.51	104.23	106.28	106.28	-0.87%	7,996
Mar 6, 2026	107.03	107.54	106.59	107.21	107.21	-0.62%	7,487
Mar 5, 2026	109.67	111.94	106.77	107.88	107.88	0.30%	5,908
Mar 4, 2026	107.03	107.61	106.76	107.56	107.56	-1.48%	5,493
Mar 3, 2026	107.25	109.80	107.25	109.18	109.18	-0.51%	5,282
Mar 2, 2026	111.00	113.00	109.23	109.74	109.74	-4.23%	9,007
Feb 27, 2026	114.01	114.82	114.01	114.59	114.59	2.17%	3,787
Feb 26, 2026	112.41	112.41	111.86	112.16	112.16	1.18%	3,107
Feb 25, 2026	110.52	110.85	110.52	110.85	110.85	0.61%	2,387
Feb 24, 2026	110.60	111.02	110.18	110.18	110.18	-1.95%	9,711
Feb 23, 2026	113.26	113.69	112.37	112.37	112.37	-0.76%	4,706
Feb 20, 2026	112.11	113.23	112.11	113.23	113.23	2.09%	2,851
Feb 19, 2026	111.00	111.00	110.55	110.91	110.91	-0.84%	3,288
Feb 18, 2026	111.00	112.51	111.00	111.85	111.85	0.91%	4,910
Feb 17, 2026	111.00	111.26	110.52	110.85	110.85	-0.27%	3,431
Feb 13, 2026	110.65	115.04	110.65	111.15	111.15	-1.63%	2,525
Feb 12, 2026	112.54	113.00	112.19	112.99	112.99	0.89%	5,372
Feb 11, 2026	111.53	112.08	111.52	111.99	111.99	0.65%	2,366
Feb 10, 2026	111.22	112.00	111.22	111.26	111.26	1.15%	3,199
Feb 9, 2026	110.35	110.44	110.00	110.00	110.00	1.31%	2,950
Feb 6, 2026	107.88	108.72	107.88	108.58	108.58	2.23%	2,067
Feb 5, 2026	106.56	106.70	105.73	106.22	106.22	0.62%	5,337
Feb 4, 2026	105.59	105.59	104.86	105.56	105.56	0.17%	4,266
Feb 3, 2026	105.30	105.54	105.03	105.38	105.38	1.16%	3,865
Feb 2, 2026	103.91	104.20	103.68	104.17	104.17	-0.83%	3,528
Jan 30, 2026	105.35	105.46	105.04	105.04	105.04	-0.04%	2,681
Jan 29, 2026	105.22	105.23	104.73	105.09	105.09	0.03%	2,827
Jan 28, 2026	105.52	105.89	105.01	105.05	105.05	1.36%	7,546
Jan 27, 2026	103.63	104.03	102.68	103.64	103.64	2.07%	4,068
Jan 26, 2026	101.82	101.94	101.38	101.54	101.54	0.70%	2,241
Jan 23, 2026	100.62	101.23	100.50	100.84	100.84	0.15%	16,062
Jan 22, 2026	100.66	101.05	100.47	100.68	100.68	-1.52%	8,692
Jan 21, 2026	101.97	102.37	101.96	102.24	102.24	1.75%	6,310
Jan 20, 2026	100.59	100.75	100.14	100.48	100.48	-2.36%	7,157
Jan 16, 2026	102.98	103.33	102.44	102.90	102.90	-1.17%	5,256