Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 71.82 | -0.32 | -0.44% | 71.75 | 72.23 | 71.3701 | 3,583,190 |
| Sep 23 2024 | 72.14 | 0.32 | 0.45% | 72.87 | 73.19 | 72.08 | 3,634,837 |
| Sep 20 2024 | 71.82 | 0.10 | 0.14% | 71.49 | 71.96 | 71.18 | 8,684,506 |
| Sep 19 2024 | 71.72 | 0.68 | 0.96% | 71.50 | 71.92 | 70.60 | 3,701,279 |
| Sep 18 2024 | 71.04 | 0.23 | 0.32% | 70.72 | 71.80 | 70.36 | 2,977,741 |
| Sep 17 2024 | 70.81 | 0.28 | 0.40% | 70.45 | 70.915 | 70.25 | 3,263,324 |
| Sep 16 2024 | 70.53 | 1.83 | 2.66% | 69.00 | 70.61 | 68.83 | 3,409,849 |
| Sep 13 2024 | 68.70 | -0.32 | -0.46% | 69.36 | 69.74 | 68.515 | 3,612,959 |
| Sep 12 2024 | 69.02 | 0.92 | 1.35% | 68.25 | 69.10 | 68.01 | 4,083,997 |
| Sep 11 2024 | 68.10 | 0.59 | 0.87% | 67.23 | 68.18 | 66.0099 | 4,167,476 |
| Sep 10 2024 | 67.51 | -0.21 | -0.31% | 67.94 | 67.94 | 66.03 | 4,944,735 |
| Sep 09 2024 | 67.72 | 1.31 | 1.97% | 67.02 | 68.28 | 66.94 | 4,494,741 |
| Sep 06 2024 | 66.41 | -1.59 | -2.34% | 68.15 | 68.60 | 66.22 | 4,114,882 |
| Sep 05 2024 | 68.00 | 0.26 | 0.38% | 68.26 | 68.49 | 67.40 | 3,848,861 |
| Sep 04 2024 | 67.74 | -0.15 | -0.22% | 68.24 | 68.54 | 67.5826 | 2,941,556 |
| Sep 03 2024 | 67.89 | -0.33 | -0.48% | 67.85 | 68.31 | 67.57 | 3,259,255 |
| Aug 30 2024 | 68.22 | 0.97 | 1.44% | 67.34 | 68.37 | 67.1187 | 4,351,993 |
| Aug 29 2024 | 67.25 | 0.25 | 0.37% | 67.26 | 67.66 | 66.77 | 2,476,215 |
| Aug 28 2024 | 67.00 | -0.21 | -0.31% | 66.965 | 67.74 | 66.71 | 3,392,972 |
| Aug 27 2024 | 67.21 | 0.21 | 0.31% | 66.99 | 67.6199 | 66.91 | 2,541,927 |
| Aug 26 2024 | 67.00 | 0.60 | 0.90% | 66.60 | 67.32 | 66.45 | 2,440,634 |
| Aug 23 2024 | 66.40 | 0.91 | 1.39% | 65.79 | 66.525 | 65.50 | 2,746,270 |
| Aug 22 2024 | 65.49 | 0.25 | 0.38% | 65.40 | 65.97 | 65.24 | 3,124,539 |
| Aug 21 2024 | 65.24 | -0.10 | -0.15% | 65.46 | 65.58 | 65.01 | 3,026,335 |
| Aug 20 2024 | 65.34 | -0.40 | -0.61% | 65.76 | 65.76 | 65.11 | 2,478,616 |
| Aug 19 2024 | 65.74 | 0.13 | 0.20% | 65.64 | 65.928 | 65.35 | 2,309,614 |
| Aug 16 2024 | 65.61 | 0.63 | 0.97% | 65.05 | 65.73 | 65.03 | 7,038,271 |
| Aug 15 2024 | 64.98 | 0.87 | 1.36% | 64.77 | 65.26 | 64.50 | 3,808,932 |
| Aug 14 2024 | 64.11 | 0.56 | 0.88% | 63.61 | 64.38 | 63.50 | 2,791,089 |
| Aug 13 2024 | 63.55 | 0.28 | 0.44% | 63.60 | 63.625 | 62.83 | 2,355,696 |
| Aug 12 2024 | 63.27 | -0.51 | -0.80% | 63.87 | 64.26 | 63.12 | 3,802,028 |
| Aug 09 2024 | 63.78 | 0.37 | 0.58% | 63.37 | 63.81 | 63.23 | 3,460,651 |
| Aug 08 2024 | 63.41 | 1.71 | 2.77% | 62.13 | 63.70 | 61.88 | 3,698,639 |
| Aug 07 2024 | 61.70 | -0.49 | -0.79% | 63.12 | 63.525 | 61.55 | 3,704,798 |
| Aug 06 2024 | 62.19 | 0.77 | 1.25% | 61.45 | 62.965 | 61.25 | 3,628,810 |
| Aug 05 2024 | 61.42 | -1.70 | -2.69% | 61.60 | 62.24 | 60.93 | 5,604,842 |
| Aug 02 2024 | 63.12 | -1.52 | -2.35% | 63.85 | 64.66 | 62.64 | 6,166,992 |
| Aug 01 2024 | 64.64 | -0.43 | -0.66% | 65.24 | 65.48 | 64.125 | 4,960,050 |
| Jul 31 2024 | 65.07 | -0.17 | -0.26% | 65.55 | 65.61 | 64.78 | 4,972,607 |
| Jul 30 2024 | 65.24 | 0.65 | 1.01% | 65.01 | 65.63 | 64.855 | 3,208,121 |
| Jul 29 2024 | 64.59 | -0.76 | -1.16% | 65.25 | 65.43 | 64.33 | 3,089,675 |
| Jul 26 2024 | 65.35 | 0.54 | 0.83% | 65.06 | 65.86 | 64.93 | 3,898,456 |
| Jul 25 2024 | 64.81 | 0.91 | 1.42% | 64.08 | 65.33 | 63.93 | 4,124,750 |
| Jul 24 2024 | 63.90 | 0.27 | 0.42% | 63.78 | 64.63 | 63.57 | 4,729,113 |
| Jul 23 2024 | 63.63 | 0.37 | 0.58% | 63.30 | 64.92 | 63.29 | 6,740,945 |
| Jul 22 2024 | 63.26 | 0.57 | 0.91% | 62.36 | 63.29 | 62.08 | 4,485,746 |
| Jul 19 2024 | 62.69 | -0.79 | -1.24% | 63.78 | 63.79 | 62.66 | 3,569,116 |
| Jul 18 2024 | 63.48 | -0.61 | -0.95% | 64.00 | 64.40 | 62.75 | 6,165,563 |
| Jul 17 2024 | 64.09 | -0.93 | -1.43% | 65.22 | 65.655 | 63.91 | 7,343,046 |
| Jul 16 2024 | 65.02 | -0.69 | -1.05% | 65.55 | 65.90 | 64.785 | 5,197,549 |
| Jul 15 2024 | 65.71 | 1.02 | 1.58% | 64.65 | 65.905 | 64.65 | 6,331,789 |
| Jul 12 2024 | 64.69 | 3.22 | 5.24% | 63.13 | 64.925 | 62.63 | 9,393,914 |
| Jul 11 2024 | 61.47 | 0.77 | 1.27% | 60.72 | 61.55 | 60.47 | 4,172,258 |
| Jul 10 2024 | 60.70 | 0.49 | 0.81% | 60.24 | 60.74 | 60.02 | 3,097,081 |
| Jul 09 2024 | 60.21 | 0.67 | 1.13% | 59.62 | 60.635 | 59.41 | 3,870,991 |
| Jul 08 2024 | 59.54 | -0.34 | -0.57% | 60.04 | 60.18 | 59.19 | 3,977,128 |
| Jul 05 2024 | 59.88 | -0.59 | -0.98% | 60.39 | 60.39 | 59.655 | 2,225,051 |
| Jul 03 2024 | 60.47 | -0.03 | -0.05% | 60.74 | 60.9058 | 60.29 | 1,528,638 |
| Jul 02 2024 | 60.50 | 0.39 | 0.65% | 59.99 | 60.53 | 59.82 | 3,034,891 |
| Jul 01 2024 | 60.11 | 0.57 | 0.96% | 60.43 | 60.56 | 59.775 | 2,634,992 |
| Jun 28 2024 | 59.54 | 0.00 | 0.00% | 59.54 | 59.54 | 59.54 | 0 |
| Jun 27 2024 | 59.54 | 0.87 | 1.48% | 59.57 | 59.71 | 59.00 | 3,899,997 |
