Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BKIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 32.69 | -0.33 | -1.01% | 33.13 | 33.13 | 32.69 | 117 |
| Jun 18 2024 | 33.0227 | 0.24 | 0.74% | 33.06 | 33.06 | 33.0227 | 3 |
| Jun 17 2024 | 32.78 | 0.01 | 0.03% | 32.77 | 32.78 | 32.77 | 98 |
| Jun 14 2024 | 32.77 | -0.06 | -0.18% | 32.70 | 32.77 | 32.69 | 8 |
| Jun 13 2024 | 32.83 | -0.03 | -0.09% | 33.17 | 33.17 | 32.82 | 423 |
| Jun 12 2024 | 32.86 | 0.33 | 1.01% | 32.94 | 33.03 | 32.86 | 3 |
| Jun 11 2024 | 32.53 | 0.07 | 0.21% | 32.36 | 32.53 | 32.36 | 6 |
| Jun 10 2024 | 32.462 | 0.12 | 0.37% | 32.12 | 32.462 | 32.12 | 31 |
| Jun 07 2024 | 32.3418 | -0.28 | -0.85% | 32.34 | 32.3418 | 32.34 | 1 |
| Jun 06 2024 | 32.62 | -0.03 | -0.11% | 32.74 | 32.74 | 32.62 | 15 |
| Jun 05 2024 | 32.6543 | 0.80 | 2.53% | 32.67 | 32.67 | 32.6543 | 92 |
| Jun 04 2024 | 31.85 | -0.01 | -0.03% | 31.83 | 31.85 | 31.74 | 1,137 |
| Jun 03 2024 | 31.86 | 0.20 | 0.63% | 32.00 | 32.00 | 31.62 | 436 |
| May 31 2024 | 31.66 | -0.35 | -1.09% | 31.99 | 31.99 | 31.42 | 206 |
| May 30 2024 | 32.01 | -0.28 | -0.87% | 32.14 | 32.14 | 32.01 | 52 |
| May 29 2024 | 32.2918 | -0.01 | -0.03% | 32.2918 | 32.2918 | 32.2918 | 2 |
| May 28 2024 | 32.30 | 0.81 | 2.57% | 32.1098 | 32.30 | 32.1098 | 105 |
| May 24 2024 | 31.4916 | 0.23 | 0.74% | 31.51 | 31.51 | 31.4916 | 3 |
| May 23 2024 | 31.26 | -0.08 | -0.26% | 31.73 | 31.73 | 31.26 | 220 |
| May 22 2024 | 31.34 | -0.16 | -0.51% | 31.47 | 31.47 | 31.34 | 3 |
| May 21 2024 | 31.50 | -0.15 | -0.48% | 31.48 | 31.50 | 31.48 | 5 |
| May 20 2024 | 31.6518 | 0.07 | 0.23% | 31.67 | 31.67 | 31.6518 | 1 |
| May 17 2024 | 31.58 | -0.04 | -0.14% | 31.65 | 31.65 | 31.58 | 10 |
| May 16 2024 | 31.6239 | -0.14 | -0.43% | 31.70 | 31.70 | 31.6239 | 40 |
| May 15 2024 | 31.76 | 0.50 | 1.60% | 31.50 | 31.76 | 31.50 | 84 |
| May 14 2024 | 31.26 | 0.37 | 1.19% | 30.94 | 31.26 | 30.94 | 2 |
| May 13 2024 | 30.8921 | 0.13 | 0.43% | 30.88 | 30.8921 | 30.88 | 33 |
| May 10 2024 | 30.76 | -0.09 | -0.29% | 31.01 | 31.01 | 30.75 | 28 |
| May 09 2024 | 30.85 | 0.28 | 0.92% | 30.60 | 30.85 | 30.60 | 14 |
| May 08 2024 | 30.57 | -0.83 | -2.64% | 30.72 | 30.72 | 30.57 | 36 |
| May 07 2024 | 31.40 | -0.20 | -0.63% | 31.52 | 31.52 | 31.40 | 3 |
| May 06 2024 | 31.60 | 0.70 | 2.27% | 31.11 | 31.60 | 31.11 | 32 |
| May 03 2024 | 30.90 | 0.29 | 0.95% | 30.97 | 30.97 | 30.90 | 23 |
| May 02 2024 | 30.61 | 0.56 | 1.86% | 30.41 | 30.61 | 30.41 | 131 |
| May 01 2024 | 30.05 | 0.10 | 0.35% | 29.88 | 30.05 | 29.88 | 29 |
| Apr 30 2024 | 29.946 | -0.53 | -1.75% | 29.946 | 29.946 | 29.946 | 9 |
| Apr 29 2024 | 30.48 | 0.15 | 0.49% | 30.44 | 30.48 | 30.44 | 134 |
| Apr 26 2024 | 30.33 | 0.49 | 1.64% | 30.03 | 30.33 | 30.03 | 26 |
| Apr 25 2024 | 29.84 | -0.22 | -0.73% | 29.56 | 29.84 | 29.56 | 26 |
| Apr 24 2024 | 30.06 | 0.07 | 0.23% | 30.14 | 30.14 | 30.06 | 119 |
| Apr 23 2024 | 29.99 | 0.76 | 2.59% | 29.39 | 29.99 | 29.39 | 3 |
| Apr 22 2024 | 29.2318 | 0.40 | 1.39% | 29.07 | 29.2318 | 29.07 | 27 |
| Apr 19 2024 | 28.83 | -0.69 | -2.34% | 29.41 | 29.41 | 28.83 | 37 |
| Apr 18 2024 | 29.52 | -0.15 | -0.50% | 29.61 | 29.61 | 29.52 | 37 |
| Apr 17 2024 | 29.6695 | -0.17 | -0.57% | 29.6695 | 29.6695 | 29.6695 | 45 |
| Apr 16 2024 | 29.84 | -0.17 | -0.57% | 29.94 | 29.94 | 29.84 | 48 |
| Apr 15 2024 | 30.01 | -0.84 | -2.72% | 31.16 | 31.16 | 30.01 | 3 |
| Apr 12 2024 | 30.8494 | -0.79 | -2.51% | 30.8494 | 30.8494 | 30.8494 | 4 |
| Apr 11 2024 | 31.6442 | 0.29 | 0.94% | 31.6442 | 31.6442 | 31.6442 | 2 |
| Apr 10 2024 | 31.35 | -0.27 | -0.85% | 31.06 | 31.35 | 31.06 | 9 |
| Apr 09 2024 | 31.62 | 0.16 | 0.51% | 31.55 | 31.62 | 31.475 | 209 |
| Apr 08 2024 | 31.46 | 0.13 | 0.42% | 31.455 | 31.46 | 31.455 | 109 |
| Apr 05 2024 | 31.3291 | 0.69 | 2.25% | 31.3291 | 31.3291 | 31.3291 | 11 |
| Apr 04 2024 | 30.64 | -0.43 | -1.39% | 31.41 | 31.41 | 30.64 | 1 |
| Apr 03 2024 | 31.0719 | 0.02 | 0.07% | 31.0719 | 31.0719 | 31.0719 | 62 |
| Apr 02 2024 | 31.05 | -0.51 | -1.62% | 31.11 | 31.11 | 31.05 | 1 |
| Apr 01 2024 | 31.5611 | -0.20 | -0.63% | 31.47 | 31.5611 | 31.47 | 388 |
| Mar 28 2024 | 31.76 | 0.01 | 0.03% | 31.75 | 31.76 | 31.75 | 102 |
| Mar 27 2024 | 31.75 | -0.07 | -0.22% | 32.01 | 32.01 | 31.75 | 20 |
| Mar 26 2024 | 31.8198 | -0.02 | -0.06% | 32.16 | 32.16 | 31.8198 | 1 |
| Mar 25 2024 | 31.84 | 0.19 | 0.60% | 31.54 | 31.84 | 31.54 | 16 |
