BKKLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	28.92	29.39	28.92	29.39	29.39	-1.38%	4,123
Aug 7, 2026	30.06	30.06	29.51	29.80	29.80	0.83%	5,268
Aug 6, 2026	30.17	30.17	29.37	29.56	29.56	1.19%	3,569
Aug 5, 2026	29.56	30.17	29.21	29.21	29.21	-1.91%	10,799
Aug 4, 2026	29.44	29.78	29.44	29.78	29.78	1.47%	4,620
Aug 3, 2026	29.30	29.35	29.30	29.35	29.35	1.40%	2,257
Jul 31, 2026	29.54	29.74	28.94	28.94	28.94	-2.13%	6,640
Jul 30, 2026	29.26	29.57	29.00	29.57	29.57	0.24%	3,844
Jul 29, 2026	29.50	29.55	29.30	29.50	29.50	0.03%	4,198
Jul 28, 2026	29.26	29.79	29.18	29.49	29.49	1.24%	7,188
Jul 27, 2026	29.23	29.23	28.73	29.13	29.13	3.26%	3,579
Jul 24, 2026	29.00	29.00	28.21	28.21	28.21	0.53%	9,705
Jul 23, 2026	28.40	28.40	27.72	28.06	28.06	-2.54%	10,338
Jul 22, 2026	27.80	28.81	27.80	28.79	28.79	-3.31%	7,501
Jul 21, 2026	30.00	31.25	29.78	29.78	29.78	-1.61%	4,139
Jul 20, 2026	30.36	31.10	30.06	30.26	30.26	0.24%	6,028
Jul 17, 2026	30.73	30.87	30.19	30.19	30.19	-0.26%	5,534
Jul 16, 2026	30.16	30.67	29.84	30.27	30.27	1.44%	9,069
Jul 15, 2026	30.12	30.12	29.71	29.84	29.84	0.47%	4,153
Jul 14, 2026	30.13	30.13	29.69	29.70	29.70	-0.50%	7,968
Jul 13, 2026	30.26	30.61	29.81	29.85	29.85	0.57%	4,235
Jul 10, 2026	30.90	31.86	29.43	29.68	29.68	-0.87%	9,773
Jul 9, 2026	29.98	30.94	29.45	29.94	29.94	3.51%	7,872
Jul 8, 2026	29.20	29.20	28.85	28.93	28.93	0.09%	3,332
Jul 7, 2026	29.45	29.60	28.84	28.90	28.90	-1.90%	5,851
Jul 6, 2026	29.69	29.69	29.24	29.46	29.46	1.03%	7,376
Jul 2, 2026	30.12	30.35	29.16	29.16	29.16	1.64%	3,633
Jul 1, 2026	28.29	28.69	28.29	28.69	28.69	0.86%	4,084
Jun 30, 2026	28.46	28.68	28.35	28.45	28.45	1.23%	3,569
Jun 29, 2026	28.10	28.10	27.72	28.10	28.10	0.86%	5,884
Jun 26, 2026	27.50	27.92	27.50	27.86	27.86	-0.14%	5,041
Jun 25, 2026	27.90	27.90	27.50	27.90	27.90	1.09%	6,536
Jun 24, 2026	27.41	27.95	27.41	27.60	27.60	0.36%	9,426
Jun 23, 2026	27.67	27.82	27.20	27.50	27.50	-1.32%	6,655
Jun 22, 2026	28.01	28.56	27.72	27.87	27.87	0.61%	19,406
Jun 18, 2026	28.64	28.89	27.70	27.70	27.70	-0.97%	10,804
Jun 17, 2026	27.75	28.49	27.75	27.97	27.97	-0.67%	9,591
Jun 16, 2026	27.60	28.16	27.57	28.16	28.16	2.59%	6,649
Jun 15, 2026	27.17	27.45	27.05	27.45	27.45	1.29%	4,443
Jun 12, 2026	27.21	27.24	26.87	27.10	27.10	1.24%	4,074
Jun 11, 2026	26.25	26.99	26.25	26.77	26.77	0.30%	8,135
Jun 10, 2026	27.17	27.17	26.41	26.69	26.69	-1.15%	12,014
Jun 9, 2026	26.38	27.13	26.25	27.00	27.00	3.05%	12,279
Jun 8, 2026	26.75	26.75	26.18	26.20	26.20	-1.17%	5,100
Jun 5, 2026	27.27	27.27	26.51	26.51	26.51	-0.56%	4,189
Jun 4, 2026	26.67	26.84	26.65	26.66	26.66	0.26%	7,137
Jun 3, 2026	27.37	27.37	26.57	26.59	26.59	0.02%	5,654
Jun 2, 2026	27.47	27.47	26.59	26.59	26.59	0.28%	6,982
Jun 1, 2026	28.09	28.09	26.51	26.51	26.51	-0.15%	4,295
May 29, 2026	27.05	27.06	26.45	26.55	26.55	0.19%	7,997