BKIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	101.64	101.87	101.31	101.46	101.46	0.02%	19,804
Feb 26, 2026	101.44	101.67	100.85	101.44	101.44	-0.29%	33,106
Feb 25, 2026	101.00	101.74	101.00	101.74	101.74	1.02%	17,385
Feb 24, 2026	100.25	100.80	100.00	100.71	100.71	0.25%	28,556
Feb 23, 2026	100.78	100.89	100.12	100.46	100.46	-0.25%	40,586
Feb 20, 2026	99.73	100.92	99.73	100.71	100.71	0.67%	49,221
Feb 19, 2026	99.46	100.04	99.46	100.04	100.04	-	27,139
Feb 18, 2026	100.20	100.72	99.97	100.04	100.04	-0.01%	33,809
Feb 17, 2026	99.95	100.05	98.85	100.05	100.05	-0.41%	106,660
Feb 13, 2026	99.93	100.46	99.46	100.46	100.46	0.48%	161,518
Feb 12, 2026	101.19	101.19	99.74	99.98	99.98	-0.91%	28,218
Feb 11, 2026	100.87	101.05	100.18	100.90	100.90	0.49%	56,640
Feb 10, 2026	101.59	101.70	100.25	100.41	100.41	0.29%	94,161
Feb 9, 2026	99.05	100.13	98.98	100.12	100.12	1.67%	183,497
Feb 6, 2026	97.40	98.51	97.06	98.48	98.48	1.93%	67,175
Feb 5, 2026	96.71	97.15	96.30	96.61	96.61	-1.13%	30,296
Feb 4, 2026	98.23	98.37	97.35	97.71	97.71	0.21%	26,763
Feb 3, 2026	97.22	97.94	96.70	97.51	97.51	0.28%	27,810
Feb 2, 2026	96.61	97.45	96.61	97.24	97.24	0.53%	89,604
Jan 30, 2026	97.37	97.52	96.37	96.73	96.73	-1.35%	37,252
Jan 29, 2026	98.12	98.28	96.88	98.05	98.05	0.92%	27,421
Jan 28, 2026	97.55	97.66	96.97	97.16	97.16	-1.09%	22,757
Jan 27, 2026	97.72	98.29	97.72	98.23	98.23	1.50%	23,656
Jan 26, 2026	96.98	97.05	96.71	96.78	96.78	0.42%	36,190
Jan 23, 2026	95.67	96.45	95.41	96.38	96.38	0.47%	79,000
Jan 22, 2026	95.73	96.11	95.58	95.93	95.93	0.70%	131,188
Jan 21, 2026	94.73	95.43	94.24	95.26	95.26	1.17%	28,438
Jan 20, 2026	94.99	95.02	94.10	94.16	94.16	-1.78%	361,722
Jan 16, 2026	95.66	95.88	95.55	95.87	95.87	0.22%	20,744
Jan 15, 2026	95.84	95.99	95.53	95.66	95.66	-	50,992
Jan 14, 2026	95.54	95.66	95.30	95.66	95.66	0.39%	28,162
Jan 13, 2026	95.62	95.63	95.07	95.29	95.29	-0.48%	28,131
Jan 12, 2026	95.25	95.74	95.25	95.74	95.74	0.67%	31,345
Jan 9, 2026	94.55	95.11	94.55	95.11	95.11	0.95%	40,143
Jan 8, 2026	93.93	94.29	93.87	94.21	94.21	0.13%	39,471
Jan 7, 2026	94.53	94.53	94.03	94.09	94.09	-0.58%	93,154
Jan 6, 2026	94.57	94.74	94.42	94.63	94.63	0.36%	28,595
Jan 5, 2026	93.62	94.48	93.58	94.29	94.29	1.09%	38,587
Jan 2, 2026	93.63	93.63	92.88	93.27	93.27	0.77%	50,776
Dec 31, 2025	92.98	92.98	92.33	92.56	92.56	-0.25%	43,684
Dec 30, 2025	92.91	93.18	92.79	92.79	92.79	0.15%	41,836
Dec 29, 2025	93.08	93.45	92.51	92.65	92.65	-1.65%	56,471
Dec 26, 2025	94.20	94.23	93.92	94.20	93.16	0.29%	25,419
Dec 24, 2025	94.22	94.22	93.77	93.93	92.89	-0.01%	17,313
Dec 23, 2025	93.52	93.96	93.52	93.94	92.90	0.60%	42,905
Dec 22, 2025	93.21	93.38	93.00	93.38	92.35	0.41%	32,113
Dec 19, 2025	92.57	93.27	92.57	93.00	91.97	0.62%	22,140
Dec 18, 2025	92.44	92.92	92.18	92.43	91.41	0.69%	47,129
Dec 17, 2025	92.53	92.57	91.66	91.80	90.78	-0.70%	118,599
Dec 16, 2025	93.30	93.30	92.10	92.45	91.43	-0.59%	81,138
Dec 15, 2025	93.01	93.33	92.67	93.00	91.97	0.57%	103,918
Dec 12, 2025	92.98	93.03	92.09	92.47	91.45	-0.51%	76,264
Dec 11, 2025	92.56	93.02	92.35	92.94	91.91	0.72%	124,222
Dec 10, 2025	91.13	92.30	91.13	92.28	91.26	1.24%	20,010
Dec 9, 2025	92.05	92.10	91.13	91.15	90.14	-0.18%	22,415
Dec 8, 2025	91.60	91.70	91.13	91.31	90.30	-0.43%	22,629
Dec 5, 2025	92.04	92.09	91.54	91.70	90.68	-0.01%	78,261
Dec 4, 2025	91.98	91.98	91.55	91.71	90.69	0.38%	103,696
Dec 3, 2025	91.06	91.39	90.67	91.36	90.35	0.64%	85,553
Dec 2, 2025	91.11	91.11	90.53	90.78	89.77	0.21%	60,355
Dec 1, 2025	91.12	91.12	90.52	90.59	89.59	-0.46%	75,703
Nov 28, 2025	90.84	91.03	90.56	91.01	90.00	0.39%	10,047
Nov 26, 2025	90.27	90.79	89.74	90.65	89.65	1.11%	25,733
Nov 25, 2025	88.93	89.66	88.53	89.66	88.67	1.20%	20,994
Nov 24, 2025	88.20	88.73	88.20	88.60	87.62	0.19%	28,862
Nov 21, 2025	87.88	88.62	87.52	88.43	87.45	1.46%	25,722
Nov 20, 2025	88.98	89.05	86.87	87.16	86.20	-1.37%	36,629
Nov 19, 2025	88.45	88.70	88.05	88.37	87.40	-0.47%	18,299
Nov 18, 2025	88.57	89.29	87.91	88.79	87.81	-0.63%	28,551
Nov 17, 2025	90.08	90.26	89.18	89.35	88.36	-1.42%	51,087
Nov 14, 2025	90.22	90.88	90.22	90.64	89.63	-0.32%	25,037
Nov 13, 2025	91.98	91.98	90.72	90.93	89.92	-1.11%	128,950
Nov 12, 2025	91.54	92.11	91.54	91.95	90.93	0.86%	164,464
Nov 11, 2025	90.91	91.43	90.91	91.17	90.16	0.37%	20,144
Nov 10, 2025	90.21	90.83	90.06	90.83	89.82	1.17%	22,098
Nov 7, 2025	89.21	89.78	88.80	89.78	88.79	0.47%	23,109
Nov 6, 2025	89.78	89.78	89.14	89.36	88.37	-0.38%	26,868
Nov 5, 2025	89.15	89.86	89.15	89.70	88.71	0.79%	24,857
Nov 4, 2025	89.08	89.55	88.99	89.00	88.02	-1.19%	18,735
Nov 3, 2025	90.04	90.07	89.57	90.07	89.07	0.08%	32,767
Oct 31, 2025	90.01	90.15	89.63	90.00	89.00	-0.03%	56,497
Oct 30, 2025	90.13	90.47	89.98	90.03	89.03	-0.42%	17,645
Oct 29, 2025	91.30	91.30	90.24	90.41	89.41	-0.80%	26,290
Oct 28, 2025	91.25	91.38	90.84	91.14	90.13	0.02%	29,878
Oct 27, 2025	91.14	91.14	90.78	91.12	90.11	0.70%	27,114
Oct 24, 2025	90.57	90.64	90.10	90.49	89.48	0.28%	22,347
Oct 23, 2025	90.06	90.40	89.96	90.23	89.23	0.51%	50,108
Oct 22, 2025	89.72	89.90	89.29	89.77	88.78	-0.07%	18,832
Oct 21, 2025	90.15	90.15	89.78	89.83	88.84	-0.80%	18,489
Oct 20, 2025	90.36	90.79	90.13	90.56	89.55	0.83%	59,006
Oct 17, 2025	89.71	89.89	89.23	89.81	88.82	-0.02%	19,312
Oct 16, 2025	89.98	90.19	89.45	89.83	88.84	0.44%	31,194
Oct 15, 2025	89.49	89.68	88.90	89.44	88.45	0.53%	27,953
Oct 14, 2025	88.00	89.18	88.00	88.97	87.99	0.43%	19,992
Oct 13, 2025	88.22	88.71	87.99	88.59	87.61	0.91%	24,990
Oct 10, 2025	89.18	89.18	87.69	87.79	86.82	-1.91%	45,367
Oct 9, 2025	90.36	90.36	89.29	89.50	88.51	-0.84%	26,389
Oct 8, 2025	90.25	90.31	90.01	90.26	89.26	0.29%	19,461
Oct 7, 2025	90.48	90.48	89.94	90.00	89.00	-0.91%	16,541
Oct 6, 2025	90.74	90.99	90.69	90.83	89.82	0.25%	43,970