BKN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.51	11.61	11.45	11.47	11.47	-0.35%	19,593
Feb 11, 2026	11.56	11.56	11.47	11.51	11.51	-0.17%	35,921
Feb 10, 2026	11.52	11.58	11.50	11.53	11.53	0.79%	34,059
Feb 9, 2026	11.40	11.48	11.38	11.44	11.44	0.35%	51,386
Feb 6, 2026	11.41	11.52	11.38	11.40	11.40	-1.21%	49,443
Feb 5, 2026	11.57	11.57	11.50	11.54	11.48	0.26%	17,437
Feb 4, 2026	11.50	11.55	11.47	11.51	11.45	-	120,582
Feb 3, 2026	11.47	11.51	11.41	11.51	11.45	0.61%	64,749
Feb 2, 2026	11.49	11.49	11.43	11.44	11.38	-0.09%	141,619
Jan 30, 2026	11.32	11.45	11.32	11.45	11.39	0.79%	31,820
Jan 29, 2026	11.35	11.39	11.31	11.36	11.30	-0.18%	41,531
Jan 28, 2026	11.28	11.38	11.28	11.38	11.32	0.71%	23,506
Jan 27, 2026	11.23	11.31	11.23	11.30	11.24	0.36%	47,909
Jan 26, 2026	11.21	11.26	11.16	11.26	11.20	0.45%	64,707
Jan 23, 2026	11.25	11.28	11.16	11.21	11.15	-0.36%	63,871
Jan 22, 2026	11.28	11.29	11.22	11.25	11.19	-0.62%	18,991
Jan 21, 2026	11.29	11.33	11.27	11.32	11.26	-	42,851
Jan 20, 2026	11.36	11.39	11.25	11.32	11.26	-1.14%	75,479
Jan 16, 2026	11.40	11.49	11.40	11.45	11.34	0.35%	38,890
Jan 15, 2026	11.43	11.43	11.40	11.41	11.30	0.09%	15,076
Jan 14, 2026	11.33	11.42	11.33	11.40	11.29	0.26%	21,300
Jan 13, 2026	11.36	11.39	11.33	11.37	11.26	0.35%	16,706
Jan 12, 2026	11.32	11.36	11.30	11.33	11.22	-0.09%	7,968
Jan 9, 2026	11.34	11.35	11.30	11.34	11.23	0.27%	25,400
Jan 8, 2026	11.30	11.36	11.28	11.31	11.20	-0.53%	43,817
Jan 7, 2026	11.24	11.37	11.20	11.37	11.26	1.34%	60,129
Jan 6, 2026	11.17	11.24	11.17	11.22	11.11	0.45%	12,543
Jan 5, 2026	11.23	11.23	11.14	11.17	11.06	-0.18%	28,644
Jan 2, 2026	11.24	11.24	11.14	11.19	11.08	-0.09%	27,089
Dec 31, 2025	11.16	11.20	11.13	11.20	11.09	0.27%	106,320
Dec 30, 2025	11.09	11.20	11.08	11.17	11.06	0.81%	77,337
Dec 29, 2025	11.07	11.15	11.07	11.08	10.97	-0.18%	185,357
Dec 26, 2025	11.09	11.10	11.03	11.10	10.99	0.54%	80,285
Dec 24, 2025	11.01	11.16	11.01	11.04	10.93	-0.27%	98,929
Dec 23, 2025	11.15	11.15	11.04	11.07	10.96	-0.63%	69,110
Dec 22, 2025	11.03	11.20	11.03	11.14	11.03	-0.36%	145,189
Dec 19, 2025	11.24	11.24	11.18	11.18	11.01	-0.36%	47,153
Dec 18, 2025	11.24	11.25	11.15	11.22	11.05	0.27%	71,727
Dec 17, 2025	11.18	11.24	11.16	11.19	11.02	-	127,964
Dec 16, 2025	11.12	11.23	11.12	11.19	11.02	0.09%	143,918
Dec 15, 2025	11.16	11.22	11.14	11.18	11.01	-0.36%	89,232
Dec 12, 2025	11.25	11.27	11.19	11.22	11.05	-0.36%	84,373
Dec 11, 2025	11.25	11.32	11.24	11.26	11.09	-0.27%	33,527
Dec 10, 2025	11.24	11.31	11.20	11.29	11.12	-0.09%	96,864
Dec 9, 2025	11.24	11.30	11.24	11.30	11.13	0.36%	78,943
Dec 8, 2025	11.26	11.34	11.22	11.26	11.09	-0.27%	61,761
Dec 5, 2025	11.28	11.30	11.23	11.29	11.12	0.27%	56,488
Dec 4, 2025	11.14	11.27	11.13	11.26	11.09	0.72%	83,424
Dec 3, 2025	11.09	11.19	11.09	11.18	11.01	0.63%	81,602
Dec 2, 2025	11.11	11.11	11.04	11.11	10.94	-	94,161