PSE:BKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.62	0.62	0.59	0.62	0.62	-1.59%	119,000
Feb 26, 2026	0.63	0.63	0.61	0.63	0.63	-	62,000
Feb 25, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	54,000
Feb 24, 2026	0.62	0.62	0.62	0.62	0.62	-	12,000
Feb 23, 2026	0.61	0.62	0.59	0.62	0.62	-	119,000
Feb 20, 2026	0.60	0.62	0.59	0.62	0.62	1.64%	48,000
Feb 19, 2026	0.63	0.63	0.59	0.61	0.61	-3.17%	107,000
Feb 18, 2026	0.62	0.63	0.62	0.63	0.63	-	7,000
Feb 16, 2026	0.62	0.64	0.62	0.63	0.63	1.61%	481,000
Feb 13, 2026	0.62	0.62	0.62	0.62	0.62	-	2,000
Feb 12, 2026	0.62	0.62	0.58	0.62	0.62	3.33%	91,000
Feb 11, 2026	0.66	0.66	0.60	0.60	0.60	-11.76%	1,288,000
Feb 10, 2026	0.66	0.69	0.64	0.68	0.68	3.03%	35,000
Feb 9, 2026	0.71	0.71	0.66	0.66	0.66	-4.35%	22,000
Feb 6, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	9,000
Feb 5, 2026	0.69	0.72	0.65	0.68	0.68	1.49%	148,000
Feb 4, 2026	0.72	0.75	0.64	0.67	0.67	-11.84%	239,000
Feb 3, 2026	0.76	0.80	0.72	0.76	0.76	-	109,000
Feb 2, 2026	0.68	0.76	0.68	0.76	0.76	-	7,000
Jan 30, 2026	0.76	0.76	0.76	0.76	0.76	-	1,791,000
Jan 29, 2026	0.77	0.77	0.75	0.76	0.76	-2.56%	12,000
Jan 28, 2026	0.77	0.78	0.75	0.78	0.78	-	61,000
Jan 27, 2026	0.80	0.80	0.78	0.78	0.78	-	14,000
Jan 26, 2026	0.71	0.80	0.71	0.78	0.78	8.33%	272,000
Jan 23, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 22, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 21, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 20, 2026	0.72	0.72	0.72	0.72	0.72	-	2,000
Jan 19, 2026	0.67	0.72	0.67	0.72	0.72	7.46%	10,000
Jan 16, 2026	0.67	0.67	0.67	0.67	0.67	-	25,000
Jan 15, 2026	0.72	0.72	0.67	0.67	0.67	-6.94%	11,000
Jan 14, 2026	0.67	0.72	0.67	0.72	0.72	-1.37%	114,000
Jan 13, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Jan 12, 2026	0.73	0.73	0.73	0.73	0.73	-	5,000
Jan 9, 2026	0.71	0.73	0.70	0.73	0.73	5.80%	21,000
Jan 8, 2026	0.65	0.69	0.60	0.69	0.69	6.15%	936,000
Jan 7, 2026	0.62	0.65	0.62	0.65	0.65	4.84%	42,000
Jan 6, 2026	0.64	0.64	0.60	0.62	0.62	-1.59%	5,000
Jan 5, 2026	0.65	0.65	0.59	0.63	0.63	-3.08%	9,000
Jan 2, 2026	0.65	0.65	0.65	0.65	0.65	-	1,000
Dec 29, 2025	0.65	0.65	0.55	0.65	0.65	-	266,000
Dec 26, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Dec 23, 2025	0.62	0.65	0.61	0.65	0.65	-	38,000
Dec 22, 2025	0.65	0.65	0.61	0.65	0.65	-	16,000
Dec 19, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	39,000
Dec 18, 2025	0.66	0.66	0.66	0.66	0.66	-	15,000
Dec 17, 2025	0.66	0.72	0.64	0.66	0.66	-	613,000
Dec 16, 2025	0.65	0.66	0.64	0.66	0.66	-	113,000
Dec 15, 2025	0.65	0.66	0.65	0.66	0.66	1.54%	167,000
Dec 12, 2025	0.63	0.65	0.60	0.65	0.65	-1.52%	16,000