BKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	11.47	11.50	11.45	11.49	11.49	0.18%	73,232
Jan 30, 2025	11.45	11.48	11.43	11.47	11.47	0.52%	21,296
Jan 29, 2025	11.45	11.45	11.35	11.41	11.41	-0.35%	53,393
Jan 28, 2025	11.33	11.47	11.33	11.45	11.45	0.70%	143,504
Jan 27, 2025	11.37	11.38	11.34	11.37	11.37	0.26%	33,229
Jan 24, 2025	11.32	11.35	11.26	11.34	11.34	0.35%	58,904
Jan 23, 2025	11.34	11.34	11.28	11.30	11.30	-0.44%	115,564
Jan 22, 2025	11.35	11.36	11.29	11.35	11.35	-	58,071
Jan 21, 2025	11.32	11.39	11.32	11.35	11.35	0.71%	129,644
Jan 17, 2025	11.28	11.28	11.23	11.27	11.27	0.63%	31,276
Jan 16, 2025	11.11	11.23	11.11	11.20	11.20	0.45%	27,614
Jan 15, 2025	11.10	11.19	11.10	11.15	11.15	0.90%	97,392
Jan 14, 2025	11.09	11.09	11.02	11.05	10.99	-0.09%	70,110
Jan 13, 2025	11.10	11.11	11.02	11.06	11.00	-0.09%	95,619
Jan 10, 2025	11.19	11.19	11.07	11.07	11.01	-1.77%	56,873
Jan 8, 2025	11.22	11.30	11.20	11.27	11.21	-0.18%	53,875
Jan 7, 2025	11.26	11.36	11.23	11.29	11.23	-0.53%	73,014
Jan 6, 2025	11.37	11.38	11.26	11.35	11.29	-0.18%	49,083
Jan 3, 2025	11.31	11.46	11.30	11.37	11.31	0.71%	64,254
Jan 2, 2025	11.20	11.32	11.18	11.29	11.23	1.26%	69,438
Dec 31, 2024	11.09	11.23	11.09	11.15	11.09	0.54%	191,074
Dec 30, 2024	11.08	11.16	11.02	11.09	11.03	0.18%	239,499
Dec 27, 2024	11.12	11.20	11.01	11.07	11.01	-0.90%	266,093
Dec 26, 2024	11.14	11.24	11.11	11.17	11.11	-0.18%	271,109
Dec 24, 2024	11.14	11.20	11.10	11.19	11.13	0.18%	77,809
Dec 23, 2024	11.19	11.23	11.16	11.17	11.11	-0.98%	147,114
Dec 20, 2024	11.37	11.42	11.26	11.28	11.22	-0.79%	222,474
Dec 19, 2024	11.47	11.50	11.31	11.37	11.31	-0.96%	115,009
Dec 18, 2024	11.62	11.63	11.47	11.48	11.42	-1.46%	162,245
Dec 17, 2024	11.76	11.77	11.64	11.65	11.59	-1.02%	85,398
Dec 16, 2024	11.93	11.95	11.77	11.77	11.71	-1.34%	36,805
Dec 13, 2024	12.02	12.02	11.90	11.93	11.81	-1.08%	70,172
Dec 12, 2024	12.16	12.19	12.05	12.06	11.94	-0.99%	67,957
Dec 11, 2024	12.16	12.22	12.16	12.18	12.06	0.33%	41,822
Dec 10, 2024	12.17	12.21	12.11	12.14	12.02	-0.41%	47,388
Dec 9, 2024	12.25	12.25	12.10	12.19	12.07	-0.41%	84,150
Dec 6, 2024	12.23	12.25	12.17	12.24	12.12	0.08%	38,917
Dec 5, 2024	12.26	12.32	12.18	12.23	12.11	-0.65%	56,943
Dec 4, 2024	12.32	12.35	12.25	12.31	12.19	-0.32%	72,380
Dec 3, 2024	12.37	12.38	12.33	12.35	12.23	0.16%	36,404
Dec 2, 2024	12.23	12.33	12.19	12.33	12.21	0.41%	54,061
Nov 29, 2024	12.25	12.28	12.21	12.28	12.16	0.74%	22,665
Nov 27, 2024	12.01	12.19	12.00	12.19	12.07	1.84%	67,741
Nov 26, 2024	11.99	11.99	11.94	11.97	11.85	-0.50%	50,872
Nov 25, 2024	12.00	12.04	11.95	12.03	11.91	0.84%	139,123
Nov 22, 2024	11.90	11.97	11.90	11.93	11.81	-	20,155
Nov 21, 2024	11.95	11.99	11.88	11.93	11.81	-0.08%	48,742
Nov 20, 2024	11.93	11.98	11.92	11.94	11.82	-0.33%	44,565
Nov 19, 2024	12.03	12.08	11.95	11.98	11.86	-0.33%	82,223
Nov 18, 2024	12.04	12.09	12.01	12.02	11.90	-0.41%	45,970
Nov 15, 2024	12.17	12.17	12.05	12.07	11.95	-1.31%	55,351
Nov 14, 2024	12.26	12.35	12.19	12.23	12.05	0.16%	41,195
Nov 13, 2024	12.28	12.38	12.21	12.21	12.03	-0.16%	67,909
Nov 12, 2024	12.32	12.37	12.20	12.23	12.05	-1.29%	46,095
Nov 11, 2024	12.36	12.50	12.30	12.39	12.21	0.32%	47,919
Nov 8, 2024	12.28	12.43	12.28	12.35	12.17	1.06%	94,568
Nov 7, 2024	12.20	12.30	12.16	12.22	12.04	0.41%	90,235
Nov 6, 2024	12.25	12.25	12.15	12.17	11.99	-1.06%	40,323
Nov 5, 2024	12.23	12.33	12.22	12.30	12.12	0.24%	50,853
Nov 4, 2024	12.24	12.30	12.22	12.27	12.09	0.57%	53,574
Nov 1, 2024	12.34	12.35	12.16	12.20	12.02	-0.57%	73,005
Oct 31, 2024	12.23	12.31	12.20	12.27	12.09	0.57%	28,484
Oct 30, 2024	12.24	12.29	12.14	12.20	12.02	-	56,991
Oct 29, 2024	12.39	12.40	12.20	12.20	12.02	-2.09%	78,966
Oct 28, 2024	12.58	12.70	12.39	12.46	12.28	-1.03%	20,550
Oct 25, 2024	12.71	12.77	12.59	12.59	12.41	-0.24%	14,656
Oct 24, 2024	12.75	12.75	12.55	12.62	12.44	-1.02%	32,497
Oct 23, 2024	12.85	12.85	12.69	12.75	12.57	-1.01%	22,187
Oct 22, 2024	12.92	12.92	12.85	12.88	12.69	-0.31%	25,851
Oct 21, 2024	12.96	12.96	12.82	12.92	12.73	-0.08%	35,730
Oct 18, 2024	12.91	13.00	12.89	12.93	12.74	0.39%	16,094
Oct 17, 2024	12.83	12.90	12.83	12.88	12.69	0.39%	53,112
Oct 16, 2024	12.96	12.96	12.74	12.83	12.64	-0.39%	82,419
Oct 15, 2024	12.94	12.98	12.85	12.88	12.69	-0.54%	16,983
Oct 14, 2024	12.87	13.00	12.87	12.95	12.71	0.54%	24,103
Oct 11, 2024	12.98	13.01	12.88	12.88	12.64	-0.54%	23,770
Oct 10, 2024	13.00	13.01	12.92	12.95	12.71	-0.08%	22,717
Oct 9, 2024	13.00	13.01	12.95	12.96	12.72	0.08%	14,331
Oct 8, 2024	12.94	13.01	12.92	12.95	12.71	0.39%	28,668
Oct 7, 2024	12.97	12.97	12.86	12.90	12.66	-0.31%	28,525
Oct 4, 2024	13.06	13.06	12.89	12.94	12.70	-0.84%	44,453
Oct 3, 2024	13.09	13.11	12.86	13.05	12.80	-0.46%	78,090
Oct 2, 2024	13.13	13.15	13.06	13.11	12.86	-0.30%	24,921
Oct 1, 2024	12.95	13.16	12.74	13.15	12.90	1.78%	94,708
Sep 30, 2024	12.73	12.92	12.70	12.92	12.68	1.73%	43,996
Sep 27, 2024	12.84	12.90	12.68	12.70	12.46	-0.78%	45,118
Sep 26, 2024	12.69	12.87	12.61	12.80	12.56	1.43%	95,755
Sep 25, 2024	12.56	12.65	12.55	12.62	12.38	0.48%	36,379
Sep 24, 2024	12.55	12.57	12.52	12.56	12.32	-0.16%	32,138
Sep 23, 2024	12.69	12.69	12.54	12.58	12.34	-0.63%	72,637
Sep 20, 2024	12.68	12.72	12.59	12.66	12.42	-0.31%	64,657
Sep 19, 2024	12.83	12.83	12.60	12.70	12.46	-0.94%	117,286
Sep 18, 2024	12.79	12.93	12.74	12.82	12.58	0.63%	125,192
Sep 17, 2024	12.93	12.95	12.72	12.74	12.50	-1.47%	75,001
Sep 16, 2024	12.99	12.99	12.91	12.93	12.69	-1.07%	26,205
Sep 13, 2024	12.98	13.08	12.84	13.07	12.77	1.71%	34,310
Sep 12, 2024	12.82	12.93	12.82	12.85	12.55	0.39%	57,796
Sep 11, 2024	12.52	12.92	12.50	12.80	12.50	2.40%	144,595
Sep 10, 2024	12.53	12.72	12.50	12.50	12.21	-0.48%	125,225
Sep 9, 2024	12.62	12.68	12.52	12.56	12.27	-0.63%	43,016