Skip to main content
BKI Investment Company Limited (ASX:BKI)
Australia flag Australia · Delayed Price · Currency is AUD
1.735
-0.005 (-0.29%)
At close: Mar 6, 2026

BKI Investment Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.751.751.731.741.74-0.29%363,194
Mar 5, 20261.731.761.731.741.740.87%498,176
Mar 4, 20261.721.731.711.731.73-0.86%405,941
Mar 3, 20261.751.751.721.741.74-567,946
Mar 2, 20261.751.771.741.741.74-1.69%966,432
Feb 27, 20261.761.771.751.771.770.85%807,167
Feb 26, 20261.761.771.761.761.76-431,286
Feb 25, 20261.741.761.741.761.760.29%258,463
Feb 24, 20261.741.751.741.751.750.57%119,298
Feb 23, 20261.751.761.741.741.74-0.29%276,394
Feb 20, 20261.741.751.731.751.750.29%287,177
Feb 19, 20261.761.761.741.741.740.29%522,938
Feb 18, 20261.741.751.731.741.740.29%430,717
Feb 17, 20261.751.751.731.731.73-0.57%592,325
Feb 16, 20261.741.751.731.741.74-0.85%439,566
Feb 13, 20261.751.761.731.761.76-0.28%437,227
Feb 12, 20261.731.761.731.761.761.73%1,015,255
Feb 11, 20261.711.741.711.731.731.76%814,382
Feb 10, 20261.711.711.701.701.70-0.58%510,754
Feb 9, 20261.701.721.701.711.71-2.29%610,781
Feb 6, 20261.761.761.741.751.71-0.85%560,257
Feb 5, 20261.741.771.741.771.731.15%462,642
Feb 4, 20261.751.761.741.751.71-0.29%222,203
Feb 3, 20261.741.761.741.751.711.16%691,988
Feb 2, 20261.741.761.731.731.69-0.57%633,293
Jan 30, 20261.751.751.741.741.700.29%463,710
Jan 29, 20261.751.751.741.741.70-0.57%275,713
Jan 28, 20261.751.771.751.751.71-0.29%169,888
Jan 27, 20261.741.761.741.751.710.57%515,209
Jan 23, 20261.741.761.741.741.70-451,849
Jan 22, 20261.741.751.731.741.700.69%508,490
Jan 21, 20261.731.731.711.731.69-0.12%338,610
Jan 20, 20261.731.741.731.731.690.29%334,531
Jan 19, 20261.751.751.731.731.69-0.86%260,818
Jan 16, 20261.731.751.731.741.700.58%326,108
Jan 15, 20261.741.741.731.731.69-218,676
Jan 14, 20261.741.741.731.731.69-0.29%158,769
Jan 13, 20261.741.751.731.741.70-280,963
Jan 12, 20261.731.751.731.741.700.58%269,217
Jan 9, 20261.741.741.731.731.69-0.86%108,828
Jan 8, 20261.721.741.721.741.701.46%281,323
Jan 7, 20261.731.731.711.721.68-0.29%578,439
Jan 6, 20261.741.741.721.721.68-0.86%332,939
Jan 5, 20261.731.761.721.741.700.87%390,284
Jan 2, 20261.721.731.721.721.680.29%109,438
Dec 31, 20251.711.721.711.721.68-0.29%197,645
Dec 30, 20251.721.721.711.721.680.58%98,434
Dec 29, 20251.721.721.711.711.67-0.29%102,943
Dec 24, 20251.711.721.711.721.680.59%153,097
Dec 23, 20251.711.721.701.711.670.29%837,355
Dec 22, 20251.701.711.701.701.660.29%610,785
Dec 19, 20251.701.711.691.701.660.59%251,827
Dec 18, 20251.691.701.691.691.65-0.30%427,024
Dec 17, 20251.691.701.691.691.650.30%192,485
Dec 16, 20251.701.701.681.691.65-0.59%680,182
Dec 15, 20251.711.711.691.701.66-0.59%413,931
Dec 12, 20251.701.711.701.711.671.19%425,518
Dec 11, 20251.711.711.691.691.65-0.88%254,675
Dec 10, 20251.711.711.701.701.66-0.29%436,826
Dec 9, 20251.711.711.711.711.67-0.29%272,610
Dec 8, 20251.711.721.701.711.670.29%327,711
Dec 5, 20251.701.711.701.711.670.89%255,202
Dec 4, 20251.701.701.691.691.650.30%448,705
Dec 3, 20251.701.711.681.691.65-0.59%612,352
Dec 2, 20251.711.711.691.701.66-0.59%322,647
Dec 1, 20251.721.721.711.711.67-0.58%221,541
Nov 28, 20251.721.741.711.721.68-237,762
Nov 27, 20251.721.731.721.721.68-189,463
Nov 26, 20251.731.731.721.721.68-0.29%205,490
Nov 25, 20251.731.731.711.721.680.58%169,801
Nov 24, 20251.711.741.711.711.670.29%537,535
Nov 21, 20251.711.731.701.711.67-1.16%454,495
Nov 20, 20251.701.731.701.731.691.47%292,165
Nov 19, 20251.701.711.691.701.660.29%323,025
Nov 18, 20251.721.731.701.701.66-1.45%505,978
Nov 17, 20251.741.741.721.721.68-0.58%440,174
Nov 14, 20251.731.741.721.731.69-0.57%235,226
Nov 13, 20251.741.751.741.741.70-228,585
Nov 12, 20251.741.751.741.741.700.29%270,524
Nov 11, 20251.751.751.741.741.70-0.29%360,889
Nov 10, 20251.751.751.741.741.70-526,450
Nov 7, 20251.751.761.741.741.70-0.85%179,533
Nov 6, 20251.761.761.741.761.720.29%468,827
Nov 5, 20251.771.771.741.751.71-0.28%369,654
Nov 4, 20251.771.771.761.761.72-1.13%201,193
Nov 3, 20251.811.811.771.781.73-1.39%356,121
Oct 31, 20251.761.801.751.801.762.56%546,119
Oct 30, 20251.761.771.751.761.72-432,752
Oct 29, 20251.771.771.761.761.72-0.57%101,477
Oct 28, 20251.761.771.761.771.730.28%344,326
Oct 27, 20251.771.771.761.761.72-169,552
Oct 24, 20251.761.771.761.761.72-192,934
Oct 23, 20251.761.771.761.761.72-168,336
Oct 22, 20251.771.771.761.761.72-0.28%166,017
Oct 21, 20251.791.831.771.771.73-0.84%230,483
Oct 20, 20251.761.791.751.781.740.56%189,860
Oct 17, 20251.781.781.761.771.73-0.56%337,177
Oct 16, 20251.771.791.771.781.740.56%207,652
Oct 15, 20251.761.771.761.771.730.57%215,508
Oct 14, 20251.761.761.751.761.72-371,751