BKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	11.90	11.97	11.90	11.93	11.93	-	20,155
Nov 21, 2024	11.95	11.99	11.88	11.93	11.93	-0.08%	48,742
Nov 20, 2024	11.93	11.98	11.92	11.94	11.94	-0.33%	44,565
Nov 19, 2024	12.03	12.08	11.95	11.98	11.98	-0.33%	82,223
Nov 18, 2024	12.04	12.09	12.01	12.02	12.02	-0.41%	45,970
Nov 15, 2024	12.17	12.17	12.05	12.07	12.07	-1.31%	55,351
Nov 14, 2024	12.26	12.35	12.19	12.23	12.17	0.16%	41,195
Nov 13, 2024	12.28	12.38	12.21	12.21	12.15	-0.16%	67,909
Nov 12, 2024	12.32	12.37	12.20	12.23	12.17	-1.29%	46,095
Nov 11, 2024	12.36	12.50	12.30	12.39	12.33	0.32%	47,919
Nov 8, 2024	12.28	12.43	12.28	12.35	12.29	1.06%	94,568
Nov 7, 2024	12.20	12.30	12.16	12.22	12.16	0.41%	90,235
Nov 6, 2024	12.25	12.25	12.15	12.17	12.11	-1.06%	40,323
Nov 5, 2024	12.23	12.33	12.22	12.30	12.24	0.24%	50,853
Nov 4, 2024	12.24	12.30	12.22	12.27	12.21	0.57%	53,574
Nov 1, 2024	12.34	12.35	12.16	12.20	12.14	-0.57%	73,005
Oct 31, 2024	12.23	12.31	12.20	12.27	12.21	0.57%	28,484
Oct 30, 2024	12.24	12.29	12.14	12.20	12.14	-	56,991
Oct 29, 2024	12.39	12.40	12.20	12.20	12.14	-2.09%	78,966
Oct 28, 2024	12.58	12.70	12.39	12.46	12.40	-1.03%	20,550
Oct 25, 2024	12.71	12.77	12.59	12.59	12.53	-0.24%	14,656
Oct 24, 2024	12.75	12.75	12.55	12.62	12.56	-1.02%	32,497
Oct 23, 2024	12.85	12.85	12.69	12.75	12.69	-1.01%	22,187
Oct 22, 2024	12.92	12.92	12.85	12.88	12.82	-0.31%	25,851
Oct 21, 2024	12.96	12.96	12.82	12.92	12.86	-0.08%	35,730
Oct 18, 2024	12.91	13.00	12.89	12.93	12.87	0.39%	16,094
Oct 17, 2024	12.83	12.90	12.83	12.88	12.82	0.39%	53,112
Oct 16, 2024	12.96	12.96	12.74	12.83	12.77	-0.39%	82,419
Oct 15, 2024	12.94	12.98	12.85	12.88	12.82	-0.54%	16,983
Oct 14, 2024	12.87	13.00	12.87	12.95	12.83	0.54%	24,103
Oct 11, 2024	12.98	13.01	12.88	12.88	12.76	-0.54%	23,770
Oct 10, 2024	13.00	13.01	12.92	12.95	12.83	-0.08%	22,717
Oct 9, 2024	13.00	13.01	12.95	12.96	12.84	0.08%	14,331
Oct 8, 2024	12.94	13.01	12.92	12.95	12.83	0.39%	28,668
Oct 7, 2024	12.97	12.97	12.86	12.90	12.78	-0.31%	28,525
Oct 4, 2024	13.06	13.06	12.89	12.94	12.82	-0.84%	44,453
Oct 3, 2024	13.09	13.11	12.86	13.05	12.93	-0.46%	78,090
Oct 2, 2024	13.13	13.15	13.06	13.11	12.99	-0.30%	24,921
Oct 1, 2024	12.95	13.16	12.74	13.15	13.03	1.78%	94,708
Sep 30, 2024	12.73	12.92	12.70	12.92	12.80	1.73%	43,996
Sep 27, 2024	12.84	12.90	12.68	12.70	12.59	-0.78%	45,118
Sep 26, 2024	12.69	12.87	12.61	12.80	12.68	1.43%	95,755
Sep 25, 2024	12.56	12.65	12.55	12.62	12.51	0.48%	36,379
Sep 24, 2024	12.55	12.57	12.52	12.56	12.45	-0.16%	32,138
Sep 23, 2024	12.69	12.69	12.54	12.58	12.47	-0.63%	72,637
Sep 20, 2024	12.68	12.72	12.59	12.66	12.55	-0.31%	64,657
Sep 19, 2024	12.83	12.83	12.60	12.70	12.59	-0.94%	117,286
Sep 18, 2024	12.79	12.93	12.74	12.82	12.70	0.63%	125,192
Sep 17, 2024	12.93	12.95	12.72	12.74	12.62	-1.47%	75,001
Sep 16, 2024	12.99	12.99	12.91	12.93	12.81	-1.07%	26,205
Sep 13, 2024	12.98	13.08	12.84	13.07	12.89	1.71%	34,310
Sep 12, 2024	12.82	12.93	12.82	12.85	12.68	0.39%	57,796
Sep 11, 2024	12.52	12.92	12.50	12.80	12.63	2.40%	144,595
Sep 10, 2024	12.53	12.72	12.50	12.50	12.33	-0.48%	125,225
Sep 9, 2024	12.62	12.68	12.52	12.56	12.39	-0.63%	43,016
Sep 6, 2024	12.54	12.70	12.49	12.64	12.47	0.64%	141,235
Sep 5, 2024	12.46	12.63	12.38	12.56	12.39	1.18%	105,065
Sep 4, 2024	12.38	12.54	12.38	12.41	12.25	0.19%	103,246
Sep 3, 2024	12.35	12.47	12.35	12.39	12.22	0.32%	58,059
Aug 30, 2024	12.40	12.40	12.31	12.35	12.18	-	35,624
Aug 29, 2024	12.40	12.45	12.33	12.35	12.18	-	48,748
Aug 28, 2024	12.47	12.47	12.33	12.35	12.18	-0.80%	33,430
Aug 27, 2024	12.49	12.53	12.45	12.45	12.28	-0.48%	39,234
Aug 26, 2024	12.55	12.59	12.46	12.51	12.34	-0.08%	85,806
Aug 23, 2024	12.48	12.61	12.44	12.52	12.35	0.56%	76,531
Aug 22, 2024	12.41	12.48	12.40	12.45	12.28	0.08%	79,655
Aug 21, 2024	12.44	12.44	12.39	12.44	12.27	-	8,892
Aug 20, 2024	12.42	12.45	12.39	12.44	12.27	0.16%	21,255
Aug 19, 2024	12.40	12.46	12.40	12.42	12.25	0.16%	24,063
Aug 16, 2024	12.45	12.46	12.37	12.40	12.23	-0.32%	80,205
Aug 15, 2024	12.39	12.52	12.31	12.44	12.27	0.16%	61,199
Aug 14, 2024	12.38	12.42	12.29	12.42	12.20	0.32%	54,264
Aug 13, 2024	12.30	12.39	12.27	12.38	12.16	1.06%	30,933
Aug 12, 2024	12.29	12.31	12.21	12.25	12.03	-	23,249
Aug 9, 2024	12.18	12.26	12.18	12.25	12.03	0.82%	33,346
Aug 8, 2024	12.23	12.25	12.14	12.15	11.93	-0.74%	38,773
Aug 7, 2024	12.25	12.34	12.23	12.24	12.02	-0.33%	48,047
Aug 6, 2024	12.24	12.28	12.00	12.28	12.06	1.82%	35,193
Aug 5, 2024	12.34	12.36	12.05	12.06	11.84	-2.27%	104,610
Aug 2, 2024	12.40	12.40	12.29	12.34	12.12	0.57%	23,483
Aug 1, 2024	12.25	12.31	12.23	12.27	12.05	0.66%	23,485
Jul 31, 2024	12.15	12.26	12.15	12.19	11.97	0.49%	20,222
Jul 30, 2024	12.19	12.19	12.09	12.13	11.91	0.08%	22,346
Jul 29, 2024	12.10	12.14	12.10	12.12	11.90	0.17%	35,581
Jul 26, 2024	12.08	12.12	12.08	12.10	11.88	0.41%	30,150
Jul 25, 2024	11.99	12.05	11.97	12.05	11.83	0.42%	26,930
Jul 24, 2024	12.00	12.09	11.97	12.00	11.79	-0.25%	20,882
Jul 23, 2024	11.96	12.06	11.96	12.03	11.81	0.50%	32,844
Jul 22, 2024	11.96	12.00	11.95	11.97	11.76	0.08%	43,193
Jul 19, 2024	11.96	12.00	11.93	11.96	11.75	-0.08%	10,570
Jul 18, 2024	12.00	12.02	11.96	11.97	11.76	-0.33%	34,781
Jul 17, 2024	12.07	12.07	12.00	12.01	11.80	-0.50%	17,908
Jul 16, 2024	12.02	12.09	12.01	12.07	11.85	0.42%	50,342
Jul 15, 2024	12.06	12.09	11.99	12.02	11.80	-0.50%	53,900
Jul 12, 2024	12.02	12.12	12.02	12.08	11.81	0.25%	64,411
Jul 11, 2024	12.02	12.05	12.01	12.05	11.78	0.67%	41,491
Jul 10, 2024	11.96	12.00	11.95	11.97	11.70	0.34%	17,140
Jul 9, 2024	11.89	12.00	11.89	11.93	11.66	-	27,726
Jul 8, 2024	11.93	11.96	11.87	11.93	11.66	0.08%	31,526
Jul 5, 2024	11.93	11.97	11.92	11.92	11.65	-0.24%	38,321