BKRRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.85	0.87	0.72	0.73	0.73	-15.39%	1,433,537
Jun 4, 2026	0.96	0.96	0.86	0.86	0.86	-1.66%	451,113
Jun 3, 2026	0.90	0.93	0.86	0.88	0.88	-6.86%	562,858
Jun 2, 2026	0.94	0.96	0.91	0.94	0.94	1.62%	633,527
Jun 1, 2026	0.88	0.94	0.86	0.93	0.93	3.32%	753,729
May 29, 2026	0.88	0.92	0.87	0.90	0.90	0.87%	322,220
May 28, 2026	0.87	0.90	0.84	0.89	0.89	1.78%	309,993
May 27, 2026	0.89	0.89	0.87	0.87	0.87	-2.62%	153,636
May 26, 2026	0.83	0.90	0.83	0.90	0.90	5.59%	376,619
May 22, 2026	0.85	0.89	0.84	0.85	0.85	-3.00%	225,902
May 21, 2026	0.87	0.90	0.85	0.87	0.87	-0.85%	202,703
May 20, 2026	0.87	0.89	0.84	0.88	0.88	1.98%	358,912
May 19, 2026	0.89	0.90	0.86	0.86	0.86	-3.93%	428,530
May 18, 2026	0.86	0.94	0.86	0.90	0.90	-2.41%	738,242
May 15, 2026	0.96	0.96	0.90	0.92	0.92	-6.00%	764,860
May 14, 2026	1.04	1.05	0.97	0.98	0.98	-6.56%	746,011
May 13, 2026	1.17	1.17	1.03	1.05	1.05	-5.41%	785,938
May 12, 2026	1.08	1.11	1.00	1.11	1.11	7.35%	572,616
May 11, 2026	0.96	1.04	0.95	1.03	1.03	8.14%	1,050,283
May 8, 2026	0.96	0.99	0.93	0.96	0.96	0.65%	432,370
May 7, 2026	0.97	1.00	0.94	0.95	0.95	-	695,483
May 6, 2026	0.91	0.97	0.89	0.95	0.95	7.59%	706,041
May 5, 2026	0.88	0.92	0.87	0.88	0.88	0.88%	299,329
May 4, 2026	0.90	0.93	0.87	0.88	0.88	-2.39%	570,041
May 1, 2026	0.90	0.93	0.87	0.90	0.90	-0.36%	820,412
Apr 30, 2026	0.87	0.91	0.87	0.90	0.90	3.45%	674,333
Apr 29, 2026	0.87	0.90	0.87	0.87	0.87	-3.81%	338,226
Apr 28, 2026	0.90	1.00	0.87	0.90	0.90	-2.12%	444,902
Apr 27, 2026	0.91	0.94	0.89	0.92	0.92	2.11%	715,638
Apr 24, 2026	0.93	0.94	0.90	0.91	0.91	0.56%	387,808
Apr 23, 2026	0.93	0.95	0.88	0.90	0.90	-4.58%	498,946
Apr 22, 2026	1.04	1.04	0.90	0.94	0.94	2.56%	383,381
Apr 21, 2026	1.01	1.02	0.92	0.92	0.92	-8.13%	631,154
Apr 20, 2026	1.04	1.04	0.95	1.00	1.00	-0.36%	471,364
Apr 17, 2026	1.00	1.07	0.97	1.01	1.00	3.55%	902,842
Apr 16, 2026	1.00	1.00	0.92	0.97	0.97	1.79%	631,279
Apr 15, 2026	0.96	0.96	0.91	0.95	0.95	0.42%	469,329
Apr 14, 2026	0.97	0.97	0.91	0.95	0.95	4.28%	646,749
Apr 13, 2026	0.93	0.93	0.87	0.91	0.91	2.07%	570,882
Apr 10, 2026	0.90	0.92	0.87	0.89	0.89	-2.23%	584,179
Apr 9, 2026	0.93	0.96	0.89	0.91	0.91	1.33%	328,696
Apr 8, 2026	0.94	0.98	0.89	0.90	0.90	1.44%	765,779
Apr 7, 2026	0.91	0.95	0.85	0.89	0.89	-5.11%	918,530
Apr 6, 2026	0.95	0.98	0.93	0.94	0.94	-1.62%	543,476
Apr 2, 2026	1.02	1.02	0.93	0.95	0.95	-7.73%	954,710
Apr 1, 2026	0.99	1.09	0.98	1.03	1.03	5.74%	1,359,116
Mar 31, 2026	0.86	0.99	0.86	0.97	0.97	16.98%	1,154,056
Mar 30, 2026	0.88	0.93	0.81	0.83	0.83	-6.44%	600,786
Mar 27, 2026	0.82	0.93	0.82	0.89	0.89	3.49%	709,243
Mar 26, 2026	0.93	0.95	0.85	0.86	0.86	-9.57%	1,072,142