BHKLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	125.60	125.60	113.55	115.04	111.83	-4.52%	2,404
Jun 24, 2026	120.90	120.90	120.30	120.49	117.13	-0.26%	1,643
Jun 23, 2026	121.25	121.61	120.80	120.80	117.43	-2.64%	2,685
Jun 22, 2026	121.84	124.15	121.84	124.08	120.62	0.61%	9,164
Jun 18, 2026	123.15	123.43	122.90	123.33	119.88	0.22%	3,139
Jun 17, 2026	128.00	128.00	122.27	123.05	119.62	-0.55%	5,463
Jun 16, 2026	122.33	125.01	122.33	123.73	120.27	-0.18%	2,100
Jun 15, 2026	123.69	124.32	123.69	123.95	120.49	0.73%	4,260
Jun 12, 2026	121.00	123.04	121.00	123.04	119.61	2.28%	1,749
Jun 11, 2026	120.54	120.78	116.13	120.30	116.94	1.86%	7,106
Jun 10, 2026	115.97	118.45	115.97	118.10	114.81	-3.04%	2,305
Jun 9, 2026	120.39	122.16	120.22	121.80	118.40	0.67%	5,134
Jun 8, 2026	122.45	122.62	119.91	120.99	117.61	0.86%	5,698