PSE:BKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.59	0.59	0.59	0.59	0.59	-	-
May 4, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 30, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 29, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 28, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 27, 2026	0.55	0.59	0.55	0.59	0.59	-	27,000
Apr 24, 2026	0.59	0.59	0.55	0.59	0.59	1.72%	42,000
Apr 23, 2026	0.58	0.58	0.58	0.58	0.58	-	41,000
Apr 22, 2026	0.62	0.62	0.56	0.58	0.58	-3.33%	273,000
Apr 21, 2026	0.60	0.60	0.59	0.60	0.60	-	79,000
Apr 20, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 17, 2026	0.59	0.60	0.59	0.60	0.60	-	4,000
Apr 16, 2026	0.59	0.60	0.59	0.60	0.60	-	5,000
Apr 15, 2026	0.59	0.60	0.59	0.60	0.60	-	2,000
Apr 14, 2026	0.58	0.60	0.57	0.60	0.60	5.26%	50,000
Apr 13, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	3,000
Apr 10, 2026	0.58	0.58	0.56	0.58	0.58	-	20,000
Apr 8, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 7, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 6, 2026	0.57	0.58	0.57	0.58	0.58	-	17,000
Apr 1, 2026	0.55	0.58	0.54	0.58	0.58	-	184,000
Mar 31, 2026	0.58	0.58	0.58	0.58	0.58	-	1,000
Mar 30, 2026	0.55	0.58	0.54	0.58	0.58	-1.69%	11,000
Mar 27, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 26, 2026	0.59	0.59	0.58	0.59	0.59	7.27%	4,000
Mar 25, 2026	0.55	0.55	0.55	0.55	0.55	-6.78%	12,000
Mar 24, 2026	0.59	0.59	0.59	0.59	0.59	-	2,000
Mar 23, 2026	0.60	0.60	0.55	0.59	0.59	-3.28%	410,000
Mar 19, 2026	0.60	0.61	0.60	0.61	0.61	-	5,000
Mar 18, 2026	0.60	0.61	0.60	0.61	0.61	-	6,000
Mar 17, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 16, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 13, 2026	0.61	0.61	0.61	0.61	0.61	-	1,000
Mar 12, 2026	0.60	0.61	0.60	0.61	0.61	-1.61%	3,000
Mar 11, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Mar 10, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	7,000
Mar 9, 2026	0.59	0.61	0.58	0.61	0.61	-3.17%	120,000
Mar 6, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Mar 5, 2026	0.60	0.63	0.60	0.63	0.63	-	15,000
Mar 4, 2026	0.59	0.64	0.59	0.63	0.63	3.28%	24,000
Mar 3, 2026	0.60	0.61	0.60	0.61	0.61	-	15,000
Mar 2, 2026	0.60	0.61	0.59	0.61	0.61	-1.61%	20,000
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