BHKLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	134.97	134.97	123.86	123.86	123.86	-8.59%	1,287
Sep 4, 2026	134.80	135.50	134.80	135.50	135.50	1.29%	1,385
Sep 3, 2026	133.01	133.77	133.01	133.77	133.77	-0.47%	1,709
Sep 2, 2026	134.26	134.46	134.26	134.40	134.40	0.85%	1,564
Sep 1, 2026	133.47	133.47	133.27	133.27	133.27	-0.35%	1,209
Aug 31, 2026	132.91	134.36	132.91	133.74	133.74	4.16%	2,282
Aug 28, 2026	129.97	130.01	128.40	128.40	128.40	1.69%	5,541
Aug 27, 2026	126.68	126.86	126.27	126.27	126.27	-1.16%	1,632
Aug 26, 2026	127.20	127.75	127.20	127.75	127.75	-0.99%	1,093
Aug 24, 2026	128.93	129.03	128.91	129.03	129.03	-0.35%	1,285
Aug 21, 2026	129.49	129.49	129.49	129.49	129.49	1.55%	1,399
Aug 20, 2026	127.52	127.52	127.52	127.52	127.52	-0.36%	1,044
Aug 19, 2026	127.98	127.98	127.98	127.98	127.98	1.38%	2,265
Aug 18, 2026	132.90	132.90	121.37	126.24	126.24	-1.74%	2,068
Aug 17, 2026	128.26	128.48	128.02	128.48	128.48	0.14%	2,477
Aug 14, 2026	128.32	128.32	128.30	128.30	128.30	-2.40%	1,628
Aug 13, 2026	134.62	134.62	131.46	131.46	131.46	3.46%	1,334
Aug 12, 2026	126.92	127.17	126.92	127.07	127.07	-0.81%	1,249
Aug 11, 2026	128.14	128.15	128.11	128.11	128.11	-0.35%	1,702
Aug 10, 2026	128.56	128.56	128.56	128.56	128.56	0.48%	1,805
Aug 7, 2026	128.20	128.58	127.94	127.94	127.94	-1.27%	2,399
Aug 6, 2026	129.57	129.59	128.04	129.59	129.59	-1.40%	2,497
Aug 5, 2026	128.60	132.79	128.31	131.43	131.43	0.79%	2,592
Aug 4, 2026	129.79	130.40	129.79	130.40	130.40	-1.01%	3,833
Aug 3, 2026	131.74	131.74	131.73	131.73	131.73	-0.99%	1,219
Jul 31, 2026	132.94	133.05	132.78	133.05	133.05	-1.03%	1,610
Jul 30, 2026	134.04	134.44	134.04	134.44	134.44	1.16%	1,715
Jul 29, 2026	132.07	132.90	132.07	132.90	132.90	0.08%	1,371
Jul 28, 2026	133.30	133.30	132.20	132.80	132.80	1.25%	1,495
Jul 27, 2026	131.44	131.58	131.16	131.16	131.16	0.80%	1,538
Jul 24, 2026	130.37	130.37	130.12	130.12	130.12	6.22%	1,355
Jul 23, 2026	123.08	123.08	121.42	122.50	122.50	1.13%	7,862
Jul 22, 2026	121.00	121.13	120.78	121.13	121.13	1.02%	2,017
Jul 21, 2026	119.35	120.13	119.35	119.91	119.91	-	1,622
Jul 20, 2026	120.11	120.36	119.87	119.91	119.91	1.17%	3,991
Jul 17, 2026	118.49	118.52	118.11	118.52	118.52	-0.91%	2,432
Jul 16, 2026	119.72	120.05	119.32	119.61	119.61	0.19%	3,755
Jul 15, 2026	119.38	119.38	119.38	119.38	119.38	1.71%	1,486
Jul 14, 2026	118.06	118.06	117.37	117.37	117.37	-0.58%	3,018
Jul 13, 2026	118.65	118.65	118.06	118.06	118.06	1.57%	8,022
Jul 10, 2026	115.04	116.24	115.04	116.24	116.24	0.49%	2,814
Jul 9, 2026	115.71	115.71	115.22	115.67	115.67	0.23%	5,822
Jul 8, 2026	115.10	115.40	115.06	115.40	115.40	5.01%	7,148
Jul 7, 2026	111.55	111.55	109.59	109.89	109.89	0.56%	3,584
Jul 6, 2026	109.06	109.65	108.82	109.28	109.28	1.51%	9,509
Jul 2, 2026	108.23	109.71	107.65	107.65	107.65	-1.47%	4,861
Jul 1, 2026	108.52	109.35	108.52	109.26	109.26	-1.22%	3,263
Jun 30, 2026	111.87	114.01	108.22	110.61	110.61	-0.35%	2,258
Jun 29, 2026	115.01	118.26	114.18	114.18	110.99	-1.84%	5,670
Jun 26, 2026	116.23	116.55	116.23	116.32	113.08	1.12%	2,350