Register for streaming realtime charts, analysis tools, and prices.
BKIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26 2024 | 33.09 | -0.33 | -0.99% | 33.44 | 33.59 | 33.09 | 769 |
| Aug 23 2024 | 33.42 | 0.60 | 1.82% | 33.18 | 33.42 | 33.18 | 2 |
| Aug 22 2024 | 32.8213 | -0.60 | -1.81% | 32.8213 | 32.8213 | 32.8213 | 0 |
| Aug 21 2024 | 33.425 | 0.39 | 1.18% | 33.425 | 33.425 | 33.425 | 29 |
| Aug 20 2024 | 33.0356 | -0.38 | -1.13% | 33.0356 | 33.0356 | 33.0356 | 2 |
| Aug 19 2024 | 33.4118 | 0.57 | 1.74% | 33.44 | 33.44 | 33.4118 | 1 |
| Aug 16 2024 | 32.84 | 0.13 | 0.40% | 32.58 | 32.84 | 32.58 | 3 |
| Aug 15 2024 | 32.71 | 0.69 | 2.15% | 32.39 | 32.73 | 32.39 | 26 |
| Aug 14 2024 | 32.02 | -0.04 | -0.12% | 32.20 | 32.20 | 32.02 | 215 |
| Aug 13 2024 | 32.06 | 0.70 | 2.23% | 31.65 | 32.06 | 31.65 | 3 |
| Aug 12 2024 | 31.36 | 0.26 | 0.84% | 31.24 | 31.36 | 31.24 | 2 |
| Aug 09 2024 | 31.0975 | 0.08 | 0.25% | 31.0975 | 31.0975 | 31.0975 | 3 |
| Aug 08 2024 | 31.02 | 0.86 | 2.87% | 30.56 | 31.02 | 30.56 | 118 |
| Aug 07 2024 | 30.1553 | -0.22 | -0.74% | 30.25 | 30.25 | 30.13 | 288 |
| Aug 06 2024 | 30.38 | 0.49 | 1.64% | 30.15 | 30.38 | 30.15 | 104 |
| Aug 05 2024 | 29.89 | -0.83 | -2.70% | 30.40 | 30.40 | 29.80 | 1,198 |
| Aug 02 2024 | 30.72 | -0.99 | -3.12% | 30.93 | 30.93 | 30.72 | 953 |
| Aug 01 2024 | 31.71 | -0.65 | -2.02% | 32.44 | 32.44 | 31.69 | 1,875 |
| Jul 31 2024 | 32.3646 | 0.72 | 2.29% | 32.58 | 32.58 | 32.3646 | 14 |
| Jul 30 2024 | 31.64 | -0.30 | -0.94% | 32.06 | 32.06 | 31.64 | 219 |
| Jul 29 2024 | 31.94 | 0.09 | 0.28% | 32.12 | 32.12 | 31.7201 | 1,228 |
| Jul 26 2024 | 31.85 | -0.34 | -1.06% | 32.33 | 32.33 | 31.78 | 9 |
| Jul 25 2024 | 32.19 | -0.11 | -0.34% | 32.33 | 32.33 | 32.17 | 659 |
| Jul 24 2024 | 32.30 | -1.10 | -3.30% | 32.77 | 33.02 | 32.30 | 1,742 |
| Jul 23 2024 | 33.4006 | 0.03 | 0.09% | 33.41 | 33.41 | 33.4006 | 100 |
| Jul 22 2024 | 33.37 | 0.54 | 1.64% | 33.21 | 33.37 | 33.21 | 950 |
| Jul 19 2024 | 32.83 | -0.04 | -0.12% | 32.99 | 32.99 | 32.81 | 143 |
| Jul 18 2024 | 32.8691 | -0.55 | -1.65% | 33.77 | 33.77 | 32.8691 | 905 |
| Jul 17 2024 | 33.42 | -1.03 | -2.99% | 33.89 | 33.89 | 33.42 | 13 |
| Jul 16 2024 | 34.45 | 0.50 | 1.47% | 34.06 | 34.45 | 34.06 | 26 |
| Jul 15 2024 | 33.95 | 0.03 | 0.08% | 34.03 | 34.03 | 33.95 | 35 |
| Jul 12 2024 | 33.9223 | 0.19 | 0.57% | 34.0601 | 34.13 | 33.9223 | 168 |
| Jul 11 2024 | 33.73 | 0.13 | 0.39% | 33.71 | 33.9761 | 33.71 | 3,537 |
| Jul 10 2024 | 33.60 | 0.11 | 0.33% | 33.78 | 33.78 | 33.41 | 3,315 |
| Jul 09 2024 | 33.49 | -0.06 | -0.18% | 33.67 | 33.675 | 33.49 | 341 |
| Jul 08 2024 | 33.55 | -0.08 | -0.23% | 33.67 | 33.67 | 33.55 | 34 |
| Jul 05 2024 | 33.6266 | 0.34 | 1.01% | 33.6737 | 33.6737 | 33.6266 | 616 |
| Jul 03 2024 | 33.29 | 0.18 | 0.54% | 33.03 | 33.29 | 33.03 | 1,967 |
| Jul 02 2024 | 33.11 | -0.03 | -0.09% | 32.87 | 33.11 | 32.87 | 78 |
| Jul 01 2024 | 33.14 | -0.11 | -0.33% | 33.29 | 33.29 | 33.08 | 1,549 |
| Jun 28 2024 | 33.25 | 0.00 | 0.00% | 33.25 | 33.25 | 33.25 | 0 |
| Jun 27 2024 | 33.25 | 0.11 | 0.33% | 32.98 | 33.27 | 32.98 | 65 |
| Jun 26 2024 | 33.14 | 0.08 | 0.24% | 32.95 | 33.14 | 32.95 | 12 |
| Jun 25 2024 | 33.06 | 0.60 | 1.85% | 32.76 | 33.06 | 32.755 | 148 |
| Jun 24 2024 | 32.46 | -0.49 | -1.49% | 32.78 | 32.78 | 32.46 | 3 |
| Jun 21 2024 | 32.95 | 0.26 | 0.80% | 32.72 | 32.95 | 32.72 | 344 |
| 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 |
