BHKLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	120.12	122.60	117.61	120.07	120.07	-0.48%	2,208
May 28, 2026	117.88	120.65	115.97	120.65	120.65	-0.76%	2,369
May 27, 2026	121.75	121.75	121.29	121.58	121.58	1.62%	4,625
May 26, 2026	121.05	122.58	119.64	119.64	119.64	-2.44%	1,307
May 22, 2026	120.72	122.63	120.72	122.63	122.63	3.13%	1,576
May 21, 2026	119.18	119.18	116.81	118.91	118.91	-1.41%	1,853
May 20, 2026	115.78	120.61	115.78	120.61	120.61	1.12%	1,960
May 19, 2026	119.44	119.58	117.31	119.28	119.28	3.09%	1,946
May 18, 2026	117.85	117.85	114.31	115.71	115.71	-1.17%	2,474
May 15, 2026	117.66	117.66	117.03	117.07	117.07	-1.05%	5,116
May 14, 2026	127.73	127.73	117.93	118.32	118.32	0.01%	2,899
May 13, 2026	118.94	119.78	118.43	119.03	118.31	1.00%	3,587
May 12, 2026	117.73	117.95	117.17	117.85	117.14	-0.03%	2,654
May 11, 2026	117.76	118.13	117.37	117.88	117.17	1.32%	3,245
May 8, 2026	116.50	116.87	116.12	116.34	115.64	-0.64%	2,685
May 7, 2026	117.49	117.49	117.09	117.09	116.38	0.90%	1,400
May 6, 2026	116.39	116.85	116.05	116.05	115.35	1.84%	4,932
May 5, 2026	114.34	114.34	113.95	113.95	113.26	-0.46%	2,131
May 4, 2026	114.98	115.12	114.30	114.47	113.78	-0.96%	3,281
May 1, 2026	115.89	115.89	114.99	115.58	114.88	0.63%	1,991
Apr 30, 2026	114.15	115.29	109.71	114.85	114.16	4.80%	15,302
Apr 29, 2026	112.49	114.25	109.59	109.59	108.93	-1.98%	2,052
Apr 28, 2026	111.36	111.81	111.02	111.81	111.13	-0.02%	2,265
Apr 27, 2026	111.52	111.83	111.00	111.83	111.15	-2.76%	2,940
Apr 24, 2026	116.77	116.77	112.45	115.00	114.30	1.77%	3,213
Apr 23, 2026	117.31	117.31	112.82	113.00	112.32	-0.17%	3,500
Apr 22, 2026	113.52	113.52	113.01	113.19	112.50	0.05%	3,927
Apr 21, 2026	113.82	116.24	112.53	113.13	112.45	-1.28%	5,019
Apr 20, 2026	114.40	114.60	114.00	114.60	113.91	-1.29%	4,221
Apr 17, 2026	114.49	116.10	114.49	116.10	115.40	3.14%	2,020
Apr 16, 2026	112.37	112.57	112.03	112.57	111.89	-0.98%	2,286
Apr 15, 2026	113.52	113.68	112.65	113.68	112.99	-0.31%	2,538
Apr 14, 2026	114.61	115.37	114.03	114.03	113.34	0.52%	2,511
Apr 13, 2026	115.24	115.24	112.09	113.44	112.75	-0.59%	2,739
Apr 10, 2026	115.18	116.75	113.80	114.11	113.42	1.19%	2,500
Apr 9, 2026	112.89	113.22	112.69	112.77	112.08	0.03%	2,573
Apr 8, 2026	112.77	112.77	111.85	112.73	112.05	0.81%	3,568
Apr 7, 2026	109.67	111.84	109.67	111.82	111.15	0.86%	5,024
Apr 6, 2026	111.56	111.60	109.54	110.87	110.20	-0.07%	6,382
Apr 2, 2026	110.27	110.96	110.27	110.95	110.28	-1.03%	4,199
Apr 1, 2026	111.80	112.40	111.80	112.11	111.43	2.50%	5,295
Mar 31, 2026	109.34	111.12	109.07	109.37	108.71	1.12%	5,789
Mar 30, 2026	104.09	108.57	100.06	108.16	107.51	4.05%	6,636
Mar 27, 2026	104.06	104.07	103.44	103.95	103.32	-1.49%	6,568
Mar 26, 2026	106.16	106.16	105.20	105.53	104.89	-0.55%	4,227
Mar 25, 2026	106.54	106.54	105.71	106.11	105.47	0.78%	5,310
Mar 24, 2026	104.90	105.50	104.17	105.29	104.65	-0.07%	6,084
Mar 23, 2026	105.20	106.12	105.20	105.36	104.72	2.12%	8,363
Mar 20, 2026	108.04	109.29	103.16	103.17	102.55	-1.99%	9,604
Mar 19, 2026	101.70	105.76	100.32	105.27	104.63	1.22%	6,532