Register to chat with like-minded investors on our interactive forums.
BK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 57.32 | 0.14 | 0.24% | 57.25 | 57.70 | 57.078 | 2,058,026 |
| Apr 25 2024 | 57.18 | -0.77 | -1.33% | 57.42 | 57.48 | 56.755 | 3,170,670 |
| Apr 24 2024 | 57.95 | 0.51 | 0.89% | 57.03 | 58.01 | 56.9882 | 3,224,750 |
| Apr 23 2024 | 57.44 | 0.28 | 0.49% | 57.14 | 57.835 | 57.09 | 2,861,158 |
| Apr 22 2024 | 57.16 | 0.87 | 1.55% | 56.72 | 57.47 | 56.315 | 2,936,328 |
| Apr 19 2024 | 56.29 | 1.04 | 1.88% | 55.42 | 56.41 | 55.42 | 4,420,727 |
| Apr 18 2024 | 55.25 | 0.79 | 1.45% | 54.88 | 55.535 | 54.755 | 3,473,892 |
| Apr 17 2024 | 54.46 | 0.46 | 0.85% | 54.14 | 54.98 | 54.085 | 4,513,898 |
| Apr 16 2024 | 54.00 | -1.09 | -1.98% | 55.24 | 55.47 | 52.64 | 7,913,592 |
| Apr 15 2024 | 55.09 | 0.04 | 0.07% | 55.81 | 56.07 | 54.57 | 6,131,818 |
| Apr 12 2024 | 55.05 | -0.32 | -0.58% | 55.21 | 55.98 | 54.655 | 4,933,876 |
| Apr 11 2024 | 55.37 | -0.31 | -0.56% | 55.59 | 55.72 | 54.675 | 3,396,492 |
| Apr 10 2024 | 55.68 | -1.52 | -2.66% | 56.28 | 56.725 | 55.52 | 3,361,013 |
| Apr 09 2024 | 57.20 | 0.18 | 0.32% | 57.04 | 57.42 | 56.3647 | 2,759,823 |
| Apr 08 2024 | 57.02 | 0.28 | 0.49% | 56.97 | 57.325 | 56.69 | 3,564,723 |
| Apr 05 2024 | 56.74 | -0.03 | -0.05% | 56.88 | 56.96 | 56.07 | 3,624,106 |
| Apr 04 2024 | 56.77 | -0.89 | -1.54% | 58.00 | 58.275 | 56.69 | 2,465,133 |
| Apr 03 2024 | 57.66 | 0.61 | 1.07% | 57.00 | 57.72 | 56.995 | 3,289,626 |
| Apr 02 2024 | 57.05 | 0.09 | 0.16% | 57.13 | 57.34 | 56.85 | 2,665,165 |
| Apr 01 2024 | 56.96 | -0.66 | -1.15% | 57.49 | 57.515 | 56.755 | 2,450,510 |
| Mar 28 2024 | 57.62 | 0.69 | 1.21% | 57.11 | 57.885 | 57.05 | 3,294,877 |
| Mar 27 2024 | 56.93 | 0.32 | 0.57% | 56.90 | 57.23 | 56.455 | 3,020,987 |
| Mar 26 2024 | 56.61 | 0.07 | 0.12% | 56.60 | 56.99 | 56.47 | 2,607,577 |
| Mar 25 2024 | 56.54 | 0.07 | 0.12% | 56.56 | 57.08 | 56.415 | 2,862,887 |
| Mar 22 2024 | 56.47 | -0.81 | -1.41% | 57.29 | 57.45 | 56.405 | 2,769,126 |
| Mar 21 2024 | 57.28 | 1.13 | 2.01% | 56.42 | 57.345 | 56.39 | 3,446,621 |
| Mar 20 2024 | 56.15 | 0.91 | 1.65% | 55.14 | 56.22 | 54.95 | 2,352,363 |
| Mar 19 2024 | 55.24 | 0.30 | 0.55% | 54.99 | 55.29 | 54.865 | 3,589,225 |
| Mar 18 2024 | 54.94 | 0.53 | 0.97% | 54.57 | 54.95 | 54.21 | 3,178,749 |
| Mar 15 2024 | 54.41 | -0.04 | -0.07% | 53.92 | 54.65 | 53.87 | 8,710,222 |
| Mar 14 2024 | 54.45 | -0.83 | -1.50% | 55.05 | 55.285 | 54.22 | 5,194,431 |
| Mar 13 2024 | 55.28 | 0.16 | 0.29% | 55.24 | 55.57 | 55.04 | 4,519,469 |
| Mar 12 2024 | 55.12 | -0.49 | -0.88% | 55.75 | 55.82 | 54.95 | 3,223,581 |
| Mar 11 2024 | 55.61 | 0.14 | 0.25% | 55.04 | 55.885 | 54.88 | 3,013,027 |
| Mar 08 2024 | 55.47 | -0.26 | -0.47% | 55.78 | 56.16 | 55.425 | 3,290,140 |
| Mar 07 2024 | 55.73 | -0.05 | -0.09% | 55.88 | 56.11 | 55.495 | 2,745,754 |
| Mar 06 2024 | 55.78 | -0.11 | -0.20% | 55.82 | 55.94 | 55.00 | 4,466,874 |
| Mar 05 2024 | 55.89 | 0.40 | 0.72% | 55.40 | 56.36 | 55.34 | 3,945,399 |
| Mar 04 2024 | 55.49 | 0.00 | 0.00% | 55.16 | 56.21 | 55.16 | 3,890,245 |
| Mar 01 2024 | 55.49 | -0.60 | -1.07% | 55.94 | 56.20 | 55.27 | 2,833,468 |
| Feb 29 2024 | 56.09 | 0.45 | 0.81% | 55.89 | 56.25 | 55.625 | 7,158,727 |
| Feb 28 2024 | 55.64 | 0.09 | 0.16% | 55.54 | 56.105 | 55.375 | 3,186,497 |
| Feb 27 2024 | 55.55 | 0.27 | 0.49% | 55.33 | 55.59 | 55.17 | 2,523,148 |
| Feb 26 2024 | 55.28 | -0.36 | -0.65% | 55.33 | 56.18 | 55.19 | 3,677,775 |
| Feb 23 2024 | 55.64 | 0.28 | 0.51% | 55.60 | 56.06 | 55.33 | 3,745,159 |
| Feb 22 2024 | 55.36 | 0.24 | 0.44% | 55.31 | 55.63 | 55.04 | 3,039,352 |
| Feb 21 2024 | 55.12 | 0.25 | 0.46% | 54.97 | 55.30 | 54.63 | 3,154,293 |
| Feb 20 2024 | 54.87 | -0.28 | -0.51% | 54.04 | 55.19 | 54.03 | 4,865,788 |
| Feb 16 2024 | 55.15 | -0.14 | -0.25% | 55.21 | 55.69 | 54.775 | 3,057,591 |
| Feb 15 2024 | 55.29 | 0.81 | 1.49% | 54.79 | 55.415 | 54.72 | 3,641,456 |
| Feb 14 2024 | 54.48 | 0.59 | 1.09% | 54.39 | 54.6147 | 54.185 | 3,623,484 |
| Feb 13 2024 | 53.89 | -1.73 | -3.11% | 54.95 | 54.99 | 53.40 | 3,747,226 |
| Feb 12 2024 | 55.62 | 0.40 | 0.72% | 55.12 | 56.05 | 55.035 | 4,404,148 |
| Feb 09 2024 | 55.22 | 0.11 | 0.20% | 55.01 | 55.36 | 54.83 | 2,625,836 |
| Feb 08 2024 | 55.11 | -0.16 | -0.29% | 55.07 | 55.40 | 54.67 | 2,901,345 |
| Feb 07 2024 | 55.27 | 0.21 | 0.38% | 55.13 | 55.45 | 54.66 | 3,400,525 |
| Feb 06 2024 | 55.06 | 0.05 | 0.09% | 54.90 | 55.325 | 54.885 | 3,844,197 |
| Feb 05 2024 | 55.01 | -0.62 | -1.11% | 55.27 | 55.37 | 54.78 | 4,336,881 |
| Feb 02 2024 | 55.63 | 0.13 | 0.23% | 55.49 | 56.13 | 55.40 | 4,148,484 |
| Feb 01 2024 | 55.50 | 0.04 | 0.07% | 55.50 | 55.83 | 54.68 | 3,594,466 |
| Jan 31 2024 | 55.46 | -0.58 | -1.03% | 55.88 | 56.425 | 55.45 | 3,992,987 |
| Jan 30 2024 | 56.04 | 0.14 | 0.25% | 56.12 | 56.25 | 55.715 | 3,817,193 |
| Jan 29 2024 | 55.90 | 0.57 | 1.03% | 55.16 | 55.935 | 55.14 | 5,418,801 |
