Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BKIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 73.84 | -0.85 | -1.14% | 73.90 | 73.96 | 73.49 | 38,443 |
| Jun 13 2024 | 74.6923 | -0.92 | -1.21% | 75.26 | 75.33 | 74.35 | 17,527 |
| Jun 12 2024 | 75.61 | 0.65 | 0.87% | 76.18 | 76.265 | 75.57 | 28,064 |
| Jun 11 2024 | 74.9563 | -0.75 | -1.00% | 74.89 | 75.07 | 74.697 | 11,171 |
| Jun 10 2024 | 75.71 | 0.16 | 0.21% | 75.39 | 75.90 | 75.26 | 12,154 |
| Jun 07 2024 | 75.55 | -1.05 | -1.37% | 76.42 | 76.42 | 75.55 | 39,322 |
| Jun 06 2024 | 76.603 | 0.29 | 0.38% | 76.36 | 76.6599 | 76.31 | 28,548 |
| Jun 05 2024 | 76.3166 | 0.38 | 0.50% | 76.32 | 76.55 | 75.9088 | 14,738 |
| Jun 04 2024 | 75.94 | -0.19 | -0.25% | 75.90 | 75.97 | 75.56 | 14,510 |
| Jun 03 2024 | 76.13 | 0.13 | 0.17% | 76.19 | 76.2682 | 75.80 | 17,716 |
| May 31 2024 | 76.00 | 0.77 | 1.02% | 75.79 | 76.00 | 75.3189 | 12,037 |
| May 30 2024 | 75.23 | 0.80 | 1.07% | 74.93 | 75.2708 | 74.93 | 11,229 |
| May 29 2024 | 74.43 | -1.29 | -1.70% | 74.87 | 74.87 | 74.43 | 12,001 |
| May 28 2024 | 75.7183 | 0.00 | 0.00% | 76.13 | 76.13 | 75.525 | 14,023 |
| May 24 2024 | 75.7172 | 0.57 | 0.75% | 75.55 | 75.858 | 75.4669 | 7,167 |
| May 23 2024 | 75.15 | -0.45 | -0.60% | 76.05 | 76.05 | 74.98 | 16,281 |
| May 22 2024 | 75.60 | -0.57 | -0.75% | 75.72 | 75.88 | 75.409 | 20,203 |
| May 21 2024 | 76.17 | -0.22 | -0.29% | 76.17 | 76.34 | 76.00 | 23,317 |
| May 20 2024 | 76.3915 | 0.12 | 0.16% | 76.51 | 76.63 | 76.32 | 9,730 |
| May 17 2024 | 76.27 | 0.11 | 0.14% | 76.18 | 76.3999 | 76.11 | 18,749 |
| May 16 2024 | 76.16 | -0.24 | -0.31% | 76.27 | 76.32 | 76.01 | 15,790 |
| May 15 2024 | 76.40 | 0.74 | 0.98% | 76.16 | 77.025 | 75.97 | 9,891 |
| May 14 2024 | 75.66 | 0.43 | 0.57% | 75.62 | 75.80 | 75.4301 | 13,756 |
| May 13 2024 | 75.23 | 0.14 | 0.19% | 75.37 | 75.635 | 75.00 | 14,057 |
| May 10 2024 | 75.09 | -0.09 | -0.12% | 75.33 | 75.82 | 75.0879 | 17,134 |
| May 09 2024 | 75.18 | 0.76 | 1.02% | 74.64 | 75.18 | 74.64 | 16,419 |
| May 08 2024 | 74.42 | -0.30 | -0.40% | 74.48 | 74.695 | 74.3029 | 18,022 |
| May 07 2024 | 74.72 | 0.08 | 0.11% | 74.95 | 75.06 | 74.60 | 17,084 |
| May 06 2024 | 74.64 | 0.74 | 1.00% | 74.51 | 74.64 | 74.24 | 20,356 |
| May 03 2024 | 73.90 | 0.61 | 0.83% | 74.16 | 74.41 | 73.58 | 32,757 |
| May 02 2024 | 73.29 | 0.86 | 1.19% | 73.12 | 73.32 | 72.8346 | 14,986 |
| May 01 2024 | 72.43 | 0.23 | 0.32% | 72.46 | 73.13 | 72.12 | 18,560 |
| Apr 30 2024 | 72.20 | -1.28 | -1.74% | 73.15 | 73.44 | 72.20 | 14,333 |
| Apr 29 2024 | 73.48 | 0.35 | 0.48% | 73.30 | 73.51 | 73.2209 | 17,065 |
| Apr 26 2024 | 73.1258 | 0.49 | 0.67% | 72.83 | 73.39 | 72.67 | 188,003 |
| Apr 25 2024 | 72.64 | -0.04 | -0.06% | 71.84 | 72.96 | 71.83 | 411,433 |
| Apr 24 2024 | 72.68 | -0.41 | -0.56% | 72.96 | 73.025 | 72.5051 | 15,229 |
| Apr 23 2024 | 73.09 | 0.76 | 1.05% | 72.37 | 73.09 | 72.36 | 17,645 |
| Apr 22 2024 | 72.33 | 0.83 | 1.16% | 71.76 | 72.45 | 71.76 | 12,535 |
| Apr 19 2024 | 71.50 | 0.08 | 0.11% | 71.50 | 71.754 | 71.23 | 15,940 |
| Apr 18 2024 | 71.42 | -0.15 | -0.21% | 71.56 | 71.78 | 71.1401 | 15,019 |
| Apr 17 2024 | 71.57 | 0.07 | 0.10% | 71.84 | 71.93 | 71.205 | 14,632 |
| Apr 16 2024 | 71.50 | -0.67 | -0.93% | 71.63 | 71.67 | 71.35 | 26,393 |
| Apr 15 2024 | 72.1701 | -0.28 | -0.39% | 73.06 | 73.06 | 71.9542 | 19,754 |
| Apr 12 2024 | 72.45 | -1.19 | -1.62% | 73.05 | 73.05 | 72.3128 | 14,223 |
| Apr 11 2024 | 73.64 | 0.13 | 0.18% | 73.80 | 73.80 | 72.93 | 21,745 |
| Apr 10 2024 | 73.51 | -0.88 | -1.18% | 73.47 | 73.86 | 73.1601 | 27,968 |
| Apr 09 2024 | 74.39 | -0.08 | -0.11% | 74.73 | 74.73 | 74.1205 | 24,241 |
| Apr 08 2024 | 74.47 | 0.18 | 0.24% | 74.48 | 74.62 | 74.20 | 255,885 |
| Apr 05 2024 | 74.29 | 0.30 | 0.41% | 74.00 | 74.40 | 73.99 | 22,113 |
| Apr 04 2024 | 73.99 | -0.65 | -0.87% | 75.14 | 75.14 | 73.94 | 14,049 |
| Apr 03 2024 | 74.64 | 0.58 | 0.78% | 74.12 | 74.73 | 74.07 | 18,244 |
| Apr 02 2024 | 74.06 | -0.79 | -1.06% | 74.37 | 74.37 | 73.93 | 26,582 |
| Apr 01 2024 | 74.85 | -0.76 | -1.01% | 76.87 | 76.87 | 74.50 | 33,438 |
| Mar 28 2024 | 75.61 | -0.12 | -0.16% | 75.92 | 75.92 | 75.38 | 113,992 |
| Mar 27 2024 | 75.73 | 0.54 | 0.72% | 75.68 | 75.73 | 75.3468 | 19,578 |
| Mar 26 2024 | 75.19 | 0.01 | 0.01% | 75.71 | 75.71 | 75.14 | 22,938 |
| Mar 25 2024 | 75.18 | -0.01 | -0.01% | 75.19 | 75.40 | 75.0263 | 25,064 |
| Mar 22 2024 | 75.19 | -0.31 | -0.41% | 75.41 | 75.51 | 75.16 | 23,026 |
| Mar 21 2024 | 75.50 | -0.03 | -0.05% | 75.71 | 75.7389 | 75.50 | 14,463 |
| Mar 20 2024 | 75.5345 | 0.80 | 1.07% | 74.85 | 75.58 | 74.65 | 18,548 |
| Mar 19 2024 | 74.7377 | 0.23 | 0.31% | 74.60 | 74.94 | 74.3867 | 11,538 |
| Mar 18 2024 | 74.51 | -0.02 | -0.03% | 74.86 | 74.86 | 74.50 | 16,151 |
