PSE:BKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jul 16, 2026	0.51	0.53	0.51	0.53	0.53	-1.85%	2,000
Jul 15, 2026	0.54	0.54	0.54	0.54	0.54	-	6,000
Jul 14, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 13, 2026	0.47	0.54	0.47	0.54	0.54	-	3,000
Jul 10, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	3,000
Jul 9, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jul 8, 2026	0.50	0.55	0.50	0.52	0.52	-1.89%	57,000
Jul 7, 2026	0.48	0.53	0.47	0.53	0.53	-1.85%	11,000
Jul 6, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	87,000
Jul 3, 2026	0.46	0.55	0.46	0.53	0.53	-	36,000
Jul 2, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jul 1, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jun 30, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jun 29, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jun 26, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	133,000
Jun 25, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	108,000
Jun 24, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	47,000
Jun 23, 2026	0.53	0.55	0.50	0.54	0.54	1.89%	306,000
Jun 22, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	119,000
Jun 19, 2026	0.55	0.56	0.55	0.55	0.55	1.85%	28,000
Jun 18, 2026	0.54	0.54	0.53	0.54	0.54	-3.57%	39,000
Jun 17, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 16, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	5,000
Jun 15, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jun 11, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	2,000
Jun 10, 2026	0.56	0.56	0.56	0.56	0.56	-	5,000
Jun 9, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	2,000
Jun 8, 2026	0.52	0.58	0.52	0.58	0.58	3.57%	3,000
Jun 5, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 4, 2026	0.56	0.56	0.56	0.56	0.56	-	6,000
Jun 3, 2026	0.56	0.56	0.56	0.56	0.56	-	2,000
Jun 2, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	25,000
Jun 1, 2026	0.57	0.58	0.54	0.57	0.57	9.62%	66,000
May 29, 2026	0.56	0.56	0.52	0.52	0.52	-10.34%	215,000
May 28, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 26, 2026	0.58	0.58	0.58	0.58	0.58	-	4,000
May 25, 2026	0.55	0.58	0.54	0.58	0.58	5.45%	13,000
May 22, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	42,000
May 21, 2026	0.56	0.56	0.56	0.56	0.56	-	-
May 20, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	16,000
May 19, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	6,000
May 18, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	86,000
May 15, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 14, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 13, 2026	0.58	0.58	0.58	0.58	0.58	-	1,000
May 12, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 11, 2026	0.58	0.58	0.57	0.58	0.58	-	12,000
May 8, 2026	0.56	0.58	0.56	0.58	0.58	-	11,000
May 7, 2026	0.59	0.59	0.56	0.58	0.58	-1.69%	154,000