Skip to main content
Bright Kindle Resources & Investments, Inc. (PSE:BKR)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.630
0.00 (0.00%)
At close: Mar 5, 2026

PSE:BKR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.600.630.600.630.63-15,000
Mar 4, 20260.590.640.590.630.633.28%24,000
Mar 3, 20260.600.610.600.610.61-15,000
Mar 2, 20260.600.610.590.610.61-1.61%20,000
Feb 27, 20260.620.620.590.620.62-1.59%119,000
Feb 26, 20260.630.630.610.630.63-62,000
Feb 25, 20260.620.630.620.630.631.61%54,000
Feb 24, 20260.620.620.620.620.62-12,000
Feb 23, 20260.610.620.590.620.62-119,000
Feb 20, 20260.600.620.590.620.621.64%48,000
Feb 19, 20260.630.630.590.610.61-3.17%107,000
Feb 18, 20260.620.630.620.630.63-7,000
Feb 16, 20260.620.640.620.630.631.61%481,000
Feb 13, 20260.620.620.620.620.62-2,000
Feb 12, 20260.620.620.580.620.623.33%91,000
Feb 11, 20260.660.660.600.600.60-11.76%1,288,000
Feb 10, 20260.660.690.640.680.683.03%35,000
Feb 9, 20260.710.710.660.660.66-4.35%22,000
Feb 6, 20260.680.690.680.690.691.47%9,000
Feb 5, 20260.690.720.650.680.681.49%148,000
Feb 4, 20260.720.750.640.670.67-11.84%239,000
Feb 3, 20260.760.800.720.760.76-109,000
Feb 2, 20260.680.760.680.760.76-7,000
Jan 30, 20260.760.760.760.760.76-1,791,000
Jan 29, 20260.770.770.750.760.76-2.56%12,000
Jan 28, 20260.770.780.750.780.78-61,000
Jan 27, 20260.800.800.780.780.78-14,000
Jan 26, 20260.710.800.710.780.788.33%272,000
Jan 23, 20260.720.720.720.720.72--
Jan 22, 20260.720.720.720.720.72--
Jan 21, 20260.720.720.720.720.72--
Jan 20, 20260.720.720.720.720.72-2,000
Jan 19, 20260.670.720.670.720.727.46%10,000
Jan 16, 20260.670.670.670.670.67-25,000
Jan 15, 20260.720.720.670.670.67-6.94%11,000
Jan 14, 20260.670.720.670.720.72-1.37%114,000
Jan 13, 20260.730.730.730.730.73--
Jan 12, 20260.730.730.730.730.73-5,000
Jan 9, 20260.710.730.700.730.735.80%21,000
Jan 8, 20260.650.690.600.690.696.15%936,000
Jan 7, 20260.620.650.620.650.654.84%42,000
Jan 6, 20260.640.640.600.620.62-1.59%5,000
Jan 5, 20260.650.650.590.630.63-3.08%9,000
Jan 2, 20260.650.650.650.650.65-1,000
Dec 29, 20250.650.650.550.650.65-266,000
Dec 26, 20250.650.650.650.650.65--
Dec 23, 20250.620.650.610.650.65-38,000
Dec 22, 20250.650.650.610.650.65-16,000
Dec 19, 20250.660.660.650.650.65-1.52%39,000
Dec 18, 20250.660.660.660.660.66-15,000
Dec 17, 20250.660.720.640.660.66-613,000
Dec 16, 20250.650.660.640.660.66-113,000
Dec 15, 20250.650.660.650.660.661.54%167,000
Dec 12, 20250.630.650.600.650.65-1.52%16,000
Dec 11, 20250.660.660.660.660.661.54%10,000
Dec 10, 20250.660.660.650.650.653.17%9,000
Dec 9, 20250.590.630.590.630.63-12,000
Dec 5, 20250.630.630.630.630.63--
Dec 4, 20250.600.630.600.630.63-3.08%61,000
Dec 3, 20250.690.690.620.650.65-5.80%32,000
Dec 2, 20250.590.690.540.690.6913.11%168,000
Dec 1, 20250.640.640.610.610.611.67%3,000
Nov 28, 20250.600.600.600.600.60-1.64%1,000
Nov 27, 20250.590.610.590.610.61-1.61%11,000
Nov 26, 20250.630.630.600.620.62-362,000
Nov 25, 20250.640.640.600.620.62-3.13%144,000
Nov 24, 20250.670.670.600.640.64-4.48%67,000
Nov 21, 20250.600.670.600.670.6711.67%33,000
Nov 20, 20250.570.600.550.600.60-15,000
Nov 19, 20250.600.600.600.600.60-1,000
Nov 18, 20250.630.630.580.600.60-37,000
Nov 17, 20250.630.630.600.600.6013.21%23,000
Nov 14, 20250.630.630.530.530.53-18.46%500,000
Nov 13, 20250.650.650.650.650.65--
Nov 12, 20250.650.650.650.650.65-4.41%6,000
Nov 11, 20250.680.680.640.680.68-3,000
Nov 10, 20250.640.680.640.680.683.03%26,000
Nov 7, 20250.660.660.660.660.66--
Nov 6, 20250.640.660.640.660.663.13%44,000
Nov 5, 20250.610.640.600.640.64-102,000
Nov 4, 20250.620.640.620.640.64-34,000
Nov 3, 20250.640.640.640.640.64--
Oct 30, 20250.640.640.640.640.64-1.54%3,000
Oct 29, 20250.620.650.620.650.651.56%7,000
Oct 28, 20250.640.640.640.640.64-1.54%2,000
Oct 27, 20250.650.650.620.650.65-1.52%312,000
Oct 24, 20250.670.690.630.660.66-5.71%395,000
Oct 23, 20250.680.700.670.700.701.45%151,000
Oct 22, 20250.680.690.680.690.69-2,000
Oct 21, 20250.700.700.690.690.69-5.48%53,000
Oct 20, 20250.700.730.700.730.732.82%30,000
Oct 17, 20250.700.710.700.710.711.43%35,000
Oct 16, 20250.700.700.700.700.70--
Oct 15, 20250.690.700.690.700.70-2.78%4,000
Oct 14, 20250.720.720.720.720.72-2,000
Oct 13, 20250.730.750.690.720.721.41%60,000
Oct 10, 20250.710.710.680.710.714.41%87,000
Oct 9, 20250.690.700.680.680.68-1.45%262,000
Oct 8, 20250.680.690.630.690.69-268,000
Oct 7, 20250.710.710.680.690.69-5.48%609,000