BHKLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	126.48	129.61	126.48	129.36	129.36	2.90%	3,211
Nov 5, 2026	124.21	125.77	121.81	125.72	125.72	1.41%	4,035
Nov 4, 2026	122.00	125.35	122.00	123.97	123.97	2.90%	2,433
Nov 3, 2026	120.15	120.50	118.78	120.48	120.48	-1.52%	2,741
Nov 2, 2026	121.63	122.39	121.49	122.34	122.34	-6.78%	3,414
Oct 30, 2026	135.38	135.38	127.95	131.24	131.24	3.75%	3,889
Oct 29, 2026	130.87	130.87	126.50	126.50	126.50	0.84%	3,165
Oct 28, 2026	123.62	127.02	123.62	125.45	125.45	2.97%	1,930
Oct 27, 2026	123.16	124.90	121.41	121.83	121.83	-2.24%	5,512
Oct 26, 2026	123.51	124.94	123.51	124.62	124.62	-0.39%	6,364
Oct 23, 2026	129.98	129.98	124.30	125.11	125.11	-1.55%	2,774
Oct 22, 2026	123.35	132.04	123.35	127.08	127.08	-1.82%	4,923
Oct 21, 2026	127.95	129.43	127.95	129.43	129.43	1.27%	4,354
Oct 20, 2026	127.78	127.86	121.58	127.80	127.80	2.60%	2,554
Oct 19, 2026	124.72	127.27	123.52	124.56	124.56	-2.43%	2,901
Oct 16, 2026	127.26	127.78	126.25	127.66	127.66	-0.59%	3,387
Oct 15, 2026	122.49	129.06	122.49	128.42	128.42	-0.42%	4,190
Oct 14, 2026	125.39	129.50	125.39	128.96	128.96	-1.56%	3,220
Oct 13, 2026	129.70	131.00	126.48	131.00	131.00	1.63%	1,730
Oct 12, 2026	128.62	128.90	128.28	128.90	128.90	1.72%	4,674
Oct 9, 2026	126.78	127.04	126.23	126.71	126.71	2.46%	4,057
Oct 8, 2026	122.43	123.67	119.93	123.67	123.67	-3.48%	4,871
Oct 7, 2026	128.75	128.76	128.12	128.12	128.12	-1.50%	2,569
Oct 6, 2026	130.57	130.57	129.92	130.07	130.07	0.98%	3,985
Oct 5, 2026	129.21	129.21	128.50	128.81	128.81	-0.15%	3,353
Oct 2, 2026	128.93	129.00	128.93	129.00	129.00	-2.57%	1,275
Oct 1, 2026	131.84	132.40	131.84	132.40	132.40	-0.14%	1,608
Sep 30, 2026	132.36	132.58	132.33	132.58	132.58	0.47%	1,416
Sep 29, 2026	131.99	131.99	131.62	131.96	131.96	-0.39%	1,866
Sep 28, 2026	133.77	133.77	132.48	132.48	132.48	1.55%	1,752
Sep 25, 2026	130.46	130.46	130.46	130.46	130.46	-0.98%	876
Sep 24, 2026	131.27	131.75	131.27	131.75	131.75	0.81%	1,341
Sep 23, 2026	130.54	130.70	130.10	130.70	130.70	-1.82%	1,576
Sep 22, 2026	133.13	133.42	133.12	133.12	133.12	-0.56%	1,724
Sep 21, 2026	133.58	133.87	133.55	133.87	133.87	1.38%	1,478
Sep 18, 2026	132.39	132.39	132.04	132.04	132.04	-2.33%	2,247
Sep 17, 2026	135.19	135.19	135.19	135.19	135.19	3.78%	1,559
Sep 16, 2026	130.81	130.81	130.26	130.26	130.26	-0.70%	1,309
Sep 15, 2026	130.88	131.17	130.27	131.17	131.17	-4.28%	1,398
Sep 14, 2026	137.24	137.24	137.04	137.04	137.03	4.81%	1,322
Sep 10, 2026	140.00	140.00	132.07	132.07	130.74	0.42%	1,551
Sep 9, 2026	131.50	133.33	131.50	131.52	130.20	6.18%	2,123
Sep 8, 2026	134.97	134.97	123.86	123.86	122.61	-8.59%	1,287
Sep 4, 2026	134.80	135.50	134.80	135.50	134.14	1.29%	1,385
Sep 3, 2026	133.01	133.77	133.01	133.77	132.42	-0.47%	1,709
Sep 2, 2026	134.26	134.46	134.26	134.40	133.05	0.85%	1,564
Sep 1, 2026	133.47	133.47	133.27	133.27	131.93	-0.35%	1,209
Aug 31, 2026	132.91	134.36	132.91	133.74	132.39	4.16%	2,282
Aug 28, 2026	129.97	130.01	128.40	128.40	127.11	1.69%	5,541
Aug 27, 2026	126.68	126.86	126.27	126.27	125.00	-1.16%	1,632