BKKLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	27.63	27.63	27.05	27.40	27.40	-0.02%	5,041
Nov 6, 2026	27.95	27.95	27.29	27.40	27.40	-1.44%	3,574
Nov 5, 2026	30.80	30.80	27.29	27.80	27.80	0.69%	6,472
Nov 4, 2026	28.86	29.15	27.04	27.61	27.61	-7.04%	8,776
Nov 3, 2026	29.24	29.70	26.98	29.70	29.70	5.28%	3,359
Nov 2, 2026	27.99	28.21	27.04	28.21	28.21	2.03%	3,932
Oct 30, 2026	27.73	27.73	27.12	27.65	27.65	-0.22%	2,693
Oct 29, 2026	27.73	27.73	27.58	27.71	27.71	0.40%	4,346
Oct 28, 2026	28.19	28.19	27.60	27.60	27.60	-0.86%	3,234
Oct 27, 2026	27.77	28.50	27.65	27.84	27.84	0.72%	3,477
Oct 26, 2026	27.83	27.85	27.26	27.64	27.64	1.54%	3,604
Oct 23, 2026	27.52	27.74	27.21	27.22	27.22	-0.44%	3,915
Oct 22, 2026	27.62	27.62	27.10	27.34	27.34	1.15%	3,839
Oct 21, 2026	27.33	27.50	27.03	27.03	27.03	-2.24%	4,657
Oct 20, 2026	26.49	28.21	26.49	27.65	27.65	-0.29%	9,879
Oct 19, 2026	27.98	28.60	27.73	27.73	27.73	-0.68%	3,158
Oct 16, 2026	28.39	28.72	27.92	27.92	27.92	-0.99%	3,566
Oct 15, 2026	27.95	28.82	27.95	28.20	28.20	1.73%	3,697
Oct 14, 2026	28.18	28.18	27.66	27.72	27.72	-0.61%	3,156
Oct 13, 2026	27.56	27.94	27.22	27.89	27.89	1.46%	11,996
Oct 12, 2026	27.71	27.75	27.45	27.49	27.49	0.73%	3,277
Oct 9, 2026	27.68	27.73	27.29	27.29	27.29	0.77%	3,356
Oct 8, 2026	27.58	27.72	27.08	27.08	27.08	-2.62%	3,029
Oct 7, 2026	27.94	27.94	27.38	27.81	27.81	2.24%	5,698
Oct 6, 2026	27.88	27.88	27.19	27.20	27.20	-2.67%	3,543
Oct 5, 2026	27.81	28.19	27.81	27.95	27.95	-0.94%	2,855
Oct 2, 2026	28.26	28.26	27.91	28.21	28.21	1.22%	5,175
Oct 1, 2026	28.00	28.41	27.80	27.87	27.87	0.41%	4,276
Sep 30, 2026	28.51	28.51	27.76	27.76	27.76	-3.12%	4,730
Sep 29, 2026	28.85	29.31	28.30	28.65	28.65	-2.72%	8,546
Sep 28, 2026	28.90	29.75	28.42	29.45	29.45	0.07%	5,842
Sep 25, 2026	29.47	29.47	28.93	29.43	29.43	0.27%	3,724
Sep 24, 2026	29.04	29.65	29.04	29.35	29.35	0.20%	2,552
Sep 23, 2026	29.89	29.89	29.29	29.29	29.29	-2.50%	2,754
Sep 22, 2026	30.09	30.09	29.38	30.04	30.04	2.02%	10,299
Sep 21, 2026	30.05	30.05	29.42	29.45	29.45	0.53%	36,719
Sep 18, 2026	29.62	29.72	28.82	29.29	29.29	0.58%	10,890
Sep 17, 2026	29.54	29.54	29.12	29.12	29.12	-0.70%	2,615
Sep 16, 2026	29.41	29.67	29.09	29.33	29.33	0.46%	3,905
Sep 15, 2026	29.28	29.28	29.01	29.19	29.19	0.38%	3,531
Sep 14, 2026	29.00	29.50	28.89	29.08	29.08	0.19%	2,882
Sep 11, 2026	28.73	29.59	28.46	29.03	29.03	-2.42%	12,838
Sep 10, 2026	29.30	30.73	28.85	29.75	29.75	2.44%	3,665
Sep 9, 2026	30.02	30.79	29.25	29.25	29.04	-1.58%	2,204
Sep 8, 2026	30.17	30.17	29.72	29.72	29.50	-0.77%	2,968
Sep 4, 2026	29.90	30.03	29.37	29.95	29.73	1.20%	3,793
Sep 3, 2026	29.44	30.29	29.44	29.60	29.38	-0.57%	4,725
Sep 2, 2026	29.56	29.99	29.41	29.77	29.55	1.59%	4,381
Sep 1, 2026	30.75	30.75	28.91	29.30	29.09	1.49%	3,324
Aug 31, 2026	28.80	29.19	28.71	28.87	28.66	-1.47%	4,886