BKKLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	29.51	29.51	28.90	29.30	29.09	-1.01%	3,355
Aug 27, 2026	30.07	30.07	29.34	29.60	29.38	0.03%	3,336
Aug 26, 2026	30.14	30.27	29.57	29.59	29.37	1.40%	7,240
Aug 25, 2026	29.19	29.32	29.04	29.18	28.97	-0.57%	2,827
Aug 24, 2026	29.88	29.88	29.13	29.35	29.14	-0.25%	12,257
Aug 21, 2026	29.73	29.73	29.07	29.42	29.21	2.09%	2,084
Aug 20, 2026	29.36	29.36	28.82	28.82	28.61	0.35%	5,646
Aug 19, 2026	29.14	29.21	28.59	28.72	28.51	1.16%	4,028
Aug 18, 2026	28.63	28.78	28.39	28.39	28.18	-3.34%	4,027
Aug 17, 2026	29.37	29.37	29.37	29.37	29.16	2.16%	1,558
Aug 14, 2026	29.24	29.24	28.56	28.75	28.54	-3.49%	4,696
Aug 13, 2026	29.31	29.79	28.88	29.79	29.57	1.29%	1,914
Aug 12, 2026	29.53	29.53	29.02	29.41	29.20	0.79%	7,781
Aug 11, 2026	29.28	29.28	29.01	29.18	28.97	-0.71%	2,449
Aug 10, 2026	28.92	29.39	28.92	29.39	29.18	-1.38%	4,123
Aug 7, 2026	30.06	30.06	29.51	29.80	29.58	0.83%	5,268
Aug 6, 2026	30.17	30.17	29.37	29.56	29.34	1.19%	3,569
Aug 5, 2026	29.56	30.17	29.21	29.21	28.99	-1.91%	10,799
Aug 4, 2026	29.44	29.78	29.44	29.78	29.56	1.47%	4,620
Aug 3, 2026	29.30	29.35	29.30	29.35	29.13	1.40%	2,257
Jul 31, 2026	29.54	29.74	28.94	28.94	28.73	-2.13%	6,640
Jul 30, 2026	29.26	29.57	29.00	29.57	29.35	0.24%	3,844
Jul 29, 2026	29.50	29.55	29.30	29.50	29.28	0.03%	4,198
Jul 28, 2026	29.26	29.79	29.18	29.49	29.27	1.24%	7,188
Jul 27, 2026	29.23	29.23	28.73	29.13	28.92	3.26%	3,579
Jul 24, 2026	29.00	29.00	28.21	28.21	28.00	0.53%	9,705
Jul 23, 2026	28.40	28.40	27.72	28.06	27.85	-2.54%	10,338
Jul 22, 2026	27.80	28.81	27.80	28.79	28.58	-3.31%	7,501
Jul 21, 2026	30.00	31.25	29.78	29.78	29.56	-1.61%	4,139
Jul 20, 2026	30.36	31.10	30.06	30.26	30.04	0.24%	6,028
Jul 17, 2026	30.73	30.87	30.19	30.19	29.97	-0.26%	5,534
Jul 16, 2026	30.16	30.67	29.84	30.27	30.05	1.44%	9,069