Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BKEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 60.2622 | 0.42 | 0.70% | 59.78 | 60.32 | 59.78 | 1,598 |
| Jun 17 2024 | 59.8444 | 0.36 | 0.61% | 59.87 | 59.88 | 59.50 | 2,154 |
| Jun 14 2024 | 59.4803 | 0.08 | 0.13% | 59.265 | 59.4803 | 59.265 | 3,182 |
| Jun 13 2024 | 59.4025 | -0.05 | -0.09% | 59.45 | 59.46 | 59.245 | 1,297 |
| Jun 12 2024 | 59.4559 | 0.54 | 0.92% | 59.61 | 59.85 | 59.4559 | 2,513 |
| Jun 11 2024 | 58.9164 | -0.35 | -0.59% | 59.25 | 59.25 | 58.665 | 2,538 |
| Jun 10 2024 | 59.2631 | 0.46 | 0.78% | 59.15 | 59.30 | 59.15 | 1,446 |
| Jun 07 2024 | 58.806 | -0.65 | -1.09% | 59.09 | 59.1599 | 58.781 | 1,596 |
| Jun 06 2024 | 59.4553 | 0.43 | 0.73% | 59.25 | 59.53 | 59.25 | 2,530 |
| Jun 05 2024 | 59.0256 | 0.77 | 1.33% | 58.79 | 59.0256 | 58.79 | 1,793 |
| Jun 04 2024 | 58.2514 | -0.79 | -1.34% | 58.37 | 58.37 | 58.10 | 3,308 |
| Jun 03 2024 | 59.0449 | 0.74 | 1.27% | 58.96 | 59.11 | 58.895 | 1,272 |
| May 31 2024 | 58.3034 | -0.53 | -0.91% | 58.59 | 58.59 | 57.985 | 3,053 |
| May 30 2024 | 58.838 | -0.14 | -0.23% | 58.87 | 58.99 | 58.58 | 1,926 |
| May 29 2024 | 58.975 | -0.86 | -1.43% | 59.34 | 59.34 | 58.84 | 1,804 |
| May 28 2024 | 59.8325 | -0.12 | -0.20% | 60.12 | 60.12 | 59.81 | 1,600 |
| May 24 2024 | 59.9553 | 0.19 | 0.32% | 59.89 | 60.12 | 59.89 | 525 |
| May 23 2024 | 59.767 | -0.31 | -0.52% | 60.52 | 60.52 | 59.767 | 525 |
| May 22 2024 | 60.0807 | -0.20 | -0.33% | 60.57 | 60.57 | 60.0807 | 1,761 |
| May 21 2024 | 60.2824 | -0.42 | -0.69% | 60.53 | 60.53 | 60.21 | 1,514 |
| May 20 2024 | 60.6982 | -0.20 | -0.33% | 60.68 | 60.82 | 60.634 | 2,139 |
| May 17 2024 | 60.8976 | 0.29 | 0.48% | 60.81 | 61.00 | 60.81 | 4,393 |
| May 16 2024 | 60.6071 | 0.30 | 0.49% | 60.60 | 60.724 | 60.34 | 2,821 |
| May 15 2024 | 60.3102 | 0.62 | 1.04% | 60.34 | 60.39 | 60.10 | 1,787 |
| May 14 2024 | 59.6891 | 0.32 | 0.54% | 59.41 | 59.79 | 59.41 | 988 |
| May 13 2024 | 59.3676 | 0.41 | 0.69% | 60.00 | 60.00 | 59.22 | 2,745 |
| May 10 2024 | 58.9593 | 0.12 | 0.21% | 58.8764 | 59.00 | 58.7805 | 1,787 |
| May 09 2024 | 58.8359 | 0.13 | 0.23% | 58.89 | 58.89 | 58.61 | 1,895 |
| May 08 2024 | 58.7017 | -0.03 | -0.05% | 58.33 | 58.79 | 58.33 | 2,223 |
| May 07 2024 | 58.7303 | -0.32 | -0.55% | 59.00 | 59.00 | 58.57 | 914 |
| May 06 2024 | 59.0528 | -0.01 | -0.01% | 59.26 | 59.26 | 58.92 | 2,147 |
| May 03 2024 | 59.0593 | 0.45 | 0.77% | 58.69 | 59.0593 | 58.69 | 1,165 |
| May 02 2024 | 58.6109 | 1.38 | 2.41% | 57.69 | 58.62 | 57.69 | 2,242 |
| May 01 2024 | 57.2317 | 0.22 | 0.39% | 57.37 | 57.568 | 57.2317 | 1,178 |
| Apr 30 2024 | 57.01 | -0.88 | -1.53% | 57.1501 | 57.3698 | 57.01 | 1,637 |
| Apr 29 2024 | 57.8931 | 0.64 | 1.12% | 57.71 | 57.95 | 57.59 | 71,424 |
| Apr 26 2024 | 57.251 | 0.21 | 0.36% | 57.56 | 57.56 | 57.19 | 69,622 |
| Apr 25 2024 | 57.0441 | 0.10 | 0.17% | 56.6959 | 57.0441 | 56.58 | 1,818 |
| Apr 24 2024 | 56.9483 | 0.21 | 0.37% | 57.00 | 57.00 | 56.7855 | 1,837 |
| Apr 23 2024 | 56.7362 | 0.47 | 0.83% | 56.51 | 56.738 | 56.51 | 1,868 |
| Apr 22 2024 | 56.2671 | 0.56 | 1.01% | 55.80 | 56.2671 | 55.80 | 2,727 |
| Apr 19 2024 | 55.7053 | -0.24 | -0.43% | 55.98 | 55.98 | 55.695 | 2,404 |
| Apr 18 2024 | 55.948 | 0.20 | 0.35% | 56.00 | 56.00 | 55.90 | 1,884 |
| Apr 17 2024 | 55.753 | -0.03 | -0.05% | 55.97 | 55.97 | 55.57 | 1,799 |
| Apr 16 2024 | 55.7808 | -0.66 | -1.17% | 55.78 | 55.88 | 55.7048 | 2,971 |
| Apr 15 2024 | 56.4421 | -0.37 | -0.66% | 56.95 | 56.95 | 56.3045 | 2,697 |
| Apr 12 2024 | 56.8143 | -1.29 | -2.22% | 57.53 | 57.53 | 56.7193 | 1,965 |
| Apr 11 2024 | 58.1026 | 0.43 | 0.74% | 57.98 | 58.1093 | 57.7063 | 5,688 |
| Apr 10 2024 | 57.6753 | -0.77 | -1.31% | 57.70 | 57.78 | 57.589 | 2,062 |
| Apr 09 2024 | 58.4414 | 0.44 | 0.76% | 58.26 | 58.46 | 58.26 | 2,970 |
| Apr 08 2024 | 58.00 | 0.30 | 0.52% | 57.98 | 58.40 | 57.97 | 10,141 |
| Apr 05 2024 | 57.6977 | 0.09 | 0.16% | 57.50 | 57.87 | 57.50 | 1,728 |
| Apr 04 2024 | 57.6041 | -0.27 | -0.46% | 58.41 | 58.4491 | 57.6041 | 2,451 |
| Apr 03 2024 | 57.8712 | 0.14 | 0.23% | 57.71 | 57.9799 | 57.71 | 2,141 |
| Apr 02 2024 | 57.736 | 0.08 | 0.13% | 57.79 | 57.82 | 57.66 | 2,697 |
| Apr 01 2024 | 57.66 | 0.04 | 0.08% | 57.72 | 57.97 | 57.4996 | 10,889 |
| Mar 28 2024 | 57.616 | 0.23 | 0.39% | 57.67 | 57.68 | 57.51 | 1,358 |
| Mar 27 2024 | 57.3901 | 0.10 | 0.18% | 57.23 | 57.3901 | 57.19 | 3,537 |
| Mar 26 2024 | 57.2882 | -0.05 | -0.09% | 57.27 | 57.394 | 57.27 | 1,570 |
| Mar 25 2024 | 57.3425 | 0.02 | 0.03% | 57.19 | 57.44 | 57.18 | 9,258 |
| Mar 22 2024 | 57.327 | -0.33 | -0.58% | 57.19 | 57.47 | 57.19 | 2,334 |
| Mar 21 2024 | 57.659 | 0.12 | 0.21% | 57.90 | 57.90 | 57.6516 | 1,695 |
