Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BKSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 92.8494 | -0.96 | -1.02% | 93.67 | 93.67 | 92.61 | 1,502 |
| Jun 12 2024 | 93.8089 | 1.46 | 1.58% | 94.54 | 94.82 | 93.8089 | 3,277 |
| Jun 11 2024 | 92.3489 | -0.26 | -0.28% | 91.99 | 92.35 | 91.56 | 2,241 |
| Jun 10 2024 | 92.604 | 0.06 | 0.07% | 91.92 | 92.604 | 91.92 | 1,684 |
| Jun 07 2024 | 92.5421 | -1.14 | -1.22% | 92.72 | 92.8376 | 92.26 | 1,189 |
| Jun 06 2024 | 93.6818 | -0.22 | -0.24% | 93.69 | 93.70 | 93.49 | 1,056 |
| Jun 05 2024 | 93.9032 | 1.13 | 1.22% | 93.32 | 93.9032 | 93.32 | 829 |
| Jun 04 2024 | 92.7735 | -1.13 | -1.20% | 93.32 | 93.32 | 92.7735 | 1,054 |
| Jun 03 2024 | 93.9041 | -0.34 | -0.36% | 95.83 | 95.83 | 93.70 | 1,403 |
| May 31 2024 | 94.2457 | 0.95 | 1.01% | 93.83 | 94.2457 | 93.41 | 902 |
| May 30 2024 | 93.299 | 1.10 | 1.20% | 92.50 | 93.3938 | 92.50 | 2,820 |
| May 29 2024 | 92.1964 | -1.29 | -1.38% | 92.00 | 92.54 | 92.00 | 34,924 |
| May 28 2024 | 93.487 | -0.22 | -0.24% | 94.37 | 94.37 | 93.34 | 3,433 |
| May 24 2024 | 93.7102 | 0.89 | 0.95% | 93.64 | 93.7102 | 93.48 | 1,038 |
| May 23 2024 | 92.8246 | -1.43 | -1.51% | 93.63 | 93.63 | 92.8246 | 627 |
| May 22 2024 | 94.2496 | -0.80 | -0.84% | 94.01 | 94.905 | 94.01 | 2,763 |
| May 21 2024 | 95.0484 | -0.21 | -0.22% | 94.94 | 95.0484 | 94.9195 | 1,938 |
| May 20 2024 | 95.2556 | 0.20 | 0.21% | 95.02 | 95.44 | 95.02 | 1,688 |
| May 17 2024 | 95.0588 | -0.18 | -0.19% | 95.25 | 95.25 | 95.0001 | 3,764 |
| May 16 2024 | 95.2358 | -0.63 | -0.66% | 95.68 | 95.68 | 95.2358 | 1,623 |
| May 15 2024 | 95.8654 | 0.44 | 0.46% | 96.17 | 96.17 | 95.72 | 1,349 |
| May 14 2024 | 95.425 | 1.32 | 1.40% | 95.26 | 95.425 | 95.0497 | 723 |
| May 13 2024 | 94.1031 | 0.37 | 0.39% | 94.38 | 94.58 | 94.0801 | 1,399 |
| May 10 2024 | 93.736 | -0.49 | -0.52% | 94.51 | 94.51 | 93.46 | 2,245 |
| May 09 2024 | 94.225 | 0.93 | 0.99% | 93.80 | 94.225 | 93.78 | 3,150 |
| May 08 2024 | 93.2967 | -0.30 | -0.32% | 93.13 | 93.2967 | 92.94 | 2,281 |
| May 07 2024 | 93.5944 | 0.25 | 0.27% | 94.29 | 94.29 | 93.5944 | 622 |
| May 06 2024 | 93.34 | 1.05 | 1.14% | 92.97 | 93.39 | 92.97 | 2,216 |
| May 03 2024 | 92.2867 | 0.96 | 1.06% | 92.56 | 92.75 | 92.12 | 6,751 |
| May 02 2024 | 91.3228 | 1.40 | 1.56% | 90.40 | 91.3228 | 90.40 | 1,347 |
| May 01 2024 | 89.9205 | 0.17 | 0.19% | 90.16 | 90.93 | 89.54 | 1,274 |
| Apr 30 2024 | 89.7522 | -1.63 | -1.78% | 90.54 | 90.72 | 89.7522 | 2,719 |
| Apr 29 2024 | 91.3778 | 0.50 | 0.55% | 91.25 | 91.71 | 91.09 | 2,177 |
| Apr 26 2024 | 90.8798 | 0.68 | 0.75% | 89.90 | 91.0756 | 89.90 | 2,642 |
| Apr 25 2024 | 90.199 | -0.76 | -0.83% | 89.84 | 90.199 | 89.84 | 2,009 |
| Apr 24 2024 | 90.9566 | -0.08 | -0.09% | 90.95 | 90.99 | 89.66 | 1,698 |
| Apr 23 2024 | 91.0394 | 1.42 | 1.58% | 89.60 | 91.28 | 89.60 | 4,441 |
| Apr 22 2024 | 89.6225 | 0.85 | 0.96% | 89.05 | 89.76 | 89.05 | 1,163 |
| Apr 19 2024 | 88.7732 | 0.59 | 0.67% | 87.87 | 88.87 | 87.87 | 1,980 |
| Apr 18 2024 | 88.1803 | -0.11 | -0.12% | 88.54 | 88.77 | 88.18 | 2,376 |
| Apr 17 2024 | 88.2858 | -0.58 | -0.66% | 89.47 | 89.47 | 88.24 | 1,415 |
| Apr 16 2024 | 88.869 | -0.58 | -0.64% | 88.85 | 89.30 | 88.60 | 5,490 |
| Apr 15 2024 | 89.4444 | -1.06 | -1.17% | 91.14 | 91.14 | 89.10 | 1,688 |
| Apr 12 2024 | 90.502 | -1.67 | -1.81% | 91.05 | 91.05 | 90.38 | 1,243 |
| Apr 11 2024 | 92.1718 | 0.41 | 0.45% | 91.96 | 92.2216 | 91.24 | 3,771 |
| Apr 10 2024 | 91.7632 | -2.41 | -2.56% | 91.94 | 91.94 | 91.27 | 4,009 |
| Apr 09 2024 | 94.1768 | 0.59 | 0.63% | 93.91 | 94.1768 | 93.91 | 1,106 |
| Apr 08 2024 | 93.59 | 0.60 | 0.64% | 92.89 | 93.73 | 92.89 | 8,677 |
| Apr 05 2024 | 92.993 | 0.43 | 0.47% | 92.28 | 93.195 | 92.28 | 2,263 |
| Apr 04 2024 | 92.5613 | -0.87 | -0.93% | 94.28 | 94.44 | 92.5613 | 3,324 |
| Apr 03 2024 | 93.4348 | 0.43 | 0.47% | 92.05 | 93.62 | 92.05 | 2,807 |
| Apr 02 2024 | 93.0001 | -1.71 | -1.81% | 93.60 | 93.60 | 92.74 | 1,302 |
| Apr 01 2024 | 94.7103 | -1.35 | -1.41% | 95.86 | 95.86 | 94.62 | 1,740 |
| Mar 28 2024 | 96.06 | 0.59 | 0.61% | 95.70 | 96.27 | 95.70 | 4,246 |
| Mar 27 2024 | 95.4739 | 2.07 | 2.22% | 94.11 | 95.4739 | 94.11 | 2,139 |
| Mar 26 2024 | 93.40 | -0.17 | -0.18% | 94.01 | 94.01 | 93.34 | 5,941 |
| Mar 25 2024 | 93.568 | -0.04 | -0.04% | 93.60 | 93.8984 | 93.568 | 1,073 |
| Mar 22 2024 | 93.6099 | -1.11 | -1.17% | 94.57 | 94.57 | 93.6099 | 870 |
| Mar 21 2024 | 94.72 | 0.98 | 1.05% | 94.32 | 94.9201 | 94.32 | 3,163 |
| Mar 20 2024 | 93.7351 | 1.56 | 1.69% | 91.94 | 93.78 | 91.94 | 3,792 |
| Mar 19 2024 | 92.1733 | 0.69 | 0.76% | 91.00 | 92.25 | 91.00 | 1,508 |
| Mar 18 2024 | 91.4817 | -0.16 | -0.18% | 92.00 | 92.00 | 91.4817 | 1,678 |
