Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BKN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 12.16 | -0.03 | -0.25% | 12.19 | 12.23 | 12.15 | 43,015 |
| May 15 2024 | 12.19 | 0.06 | 0.49% | 12.15 | 12.2008 | 12.1452 | 12,066 |
| May 14 2024 | 12.13 | -0.04 | -0.33% | 12.11 | 12.14 | 12.11 | 9,933 |
| May 13 2024 | 12.17 | -0.01 | -0.08% | 12.23 | 12.25 | 12.14 | 23,366 |
| May 10 2024 | 12.18 | -0.06 | -0.49% | 12.23 | 12.32 | 12.18 | 37,397 |
| May 09 2024 | 12.24 | -0.04 | -0.30% | 12.29 | 12.29 | 12.24 | 6,861 |
| May 08 2024 | 12.2771 | 0.00 | -0.02% | 12.26 | 12.313 | 12.25 | 15,643 |
| May 07 2024 | 12.28 | 0.05 | 0.41% | 12.26 | 12.30 | 12.25 | 30,446 |
| May 06 2024 | 12.23 | 0.11 | 0.91% | 12.13 | 12.425 | 12.13 | 40,067 |
| May 03 2024 | 12.12 | 0.12 | 1.00% | 12.05 | 12.1781 | 12.05 | 46,394 |
| May 02 2024 | 12.00 | -0.08 | -0.66% | 12.07 | 12.11 | 11.96 | 55,973 |
| May 01 2024 | 12.08 | 0.07 | 0.58% | 12.00 | 12.18 | 12.00 | 30,767 |
| Apr 30 2024 | 12.01 | -0.06 | -0.50% | 11.99 | 12.02 | 11.99 | 19,602 |
| Apr 29 2024 | 12.07 | 0.01 | 0.08% | 12.02 | 12.11 | 12.02 | 24,832 |
| Apr 26 2024 | 12.06 | 0.06 | 0.50% | 12.03 | 12.11 | 12.00 | 14,049 |
| Apr 25 2024 | 12.00 | -0.16 | -1.32% | 12.00 | 12.035 | 11.94 | 17,566 |
| Apr 24 2024 | 12.16 | 0.20 | 1.67% | 11.94 | 12.16 | 11.92 | 39,495 |
| Apr 23 2024 | 11.96 | 0.09 | 0.76% | 11.93 | 11.9799 | 11.885 | 20,573 |
| Apr 22 2024 | 11.87 | -0.01 | -0.11% | 11.90 | 11.90 | 11.84 | 51,588 |
| Apr 19 2024 | 11.883 | -0.01 | -0.06% | 11.91 | 11.95 | 11.87 | 21,506 |
| Apr 18 2024 | 11.8898 | -0.07 | -0.59% | 11.92 | 11.9497 | 11.87 | 30,698 |
| Apr 17 2024 | 11.96 | 0.06 | 0.50% | 11.9146 | 12.02 | 11.90 | 26,579 |
| Apr 16 2024 | 11.90 | 0.00 | 0.00% | 11.87 | 11.95 | 11.84 | 44,555 |
| Apr 15 2024 | 11.90 | -0.16 | -1.33% | 11.99 | 12.03 | 11.90 | 28,813 |
| Apr 12 2024 | 12.06 | -0.15 | -1.23% | 12.13 | 12.15 | 12.03 | 33,014 |
| Apr 11 2024 | 12.21 | 0.11 | 0.91% | 12.20 | 12.24 | 12.03 | 39,671 |
| Apr 10 2024 | 12.1001 | -0.18 | -1.46% | 12.17 | 12.18 | 12.08 | 21,736 |
| Apr 09 2024 | 12.28 | 0.01 | 0.08% | 12.32 | 12.32 | 12.223 | 15,652 |
| Apr 08 2024 | 12.27 | 0.07 | 0.56% | 12.25 | 12.30 | 12.23 | 14,008 |
| Apr 05 2024 | 12.2015 | 0.02 | 0.18% | 12.17 | 12.2162 | 12.15 | 35,772 |
| Apr 04 2024 | 12.18 | -0.06 | -0.49% | 12.25 | 12.4199 | 12.17 | 34,862 |
| Apr 03 2024 | 12.24 | -0.12 | -0.97% | 12.27 | 12.31 | 12.22 | 31,217 |
| Apr 02 2024 | 12.36 | 0.04 | 0.32% | 12.25 | 12.37 | 12.2101 | 25,952 |
| Apr 01 2024 | 12.32 | -0.09 | -0.73% | 12.42 | 12.59 | 12.315 | 63,793 |
| Mar 28 2024 | 12.41 | -0.10 | -0.80% | 12.50 | 12.655 | 12.41 | 43,781 |
| Mar 27 2024 | 12.51 | 0.06 | 0.48% | 12.44 | 12.55 | 12.42 | 26,226 |
| Mar 26 2024 | 12.45 | 0.02 | 0.16% | 12.43 | 12.49 | 12.38 | 22,877 |
| Mar 25 2024 | 12.43 | 0.00 | 0.00% | 12.41 | 12.44 | 12.34 | 37,621 |
| Mar 22 2024 | 12.43 | 0.10 | 0.81% | 12.35 | 12.46 | 12.35 | 30,923 |
| Mar 21 2024 | 12.33 | 0.01 | 0.08% | 12.32 | 12.33 | 12.26 | 41,194 |
| Mar 20 2024 | 12.32 | -0.06 | -0.48% | 12.43 | 12.43 | 12.31 | 12,609 |
| Mar 19 2024 | 12.38 | 0.05 | 0.41% | 12.34 | 12.45 | 12.32 | 32,083 |
| Mar 18 2024 | 12.33 | -0.11 | -0.88% | 12.41 | 12.4683 | 12.33 | 53,337 |
| Mar 15 2024 | 12.44 | 0.21 | 1.72% | 12.24 | 12.6885 | 12.19 | 62,892 |
| Mar 14 2024 | 12.23 | -0.10 | -0.81% | 12.27 | 12.31 | 12.1612 | 44,199 |
| Mar 13 2024 | 12.33 | 0.09 | 0.74% | 12.30 | 12.33 | 12.22 | 43,536 |
| Mar 12 2024 | 12.24 | 0.00 | 0.00% | 12.21 | 12.25 | 12.205 | 19,640 |
| Mar 11 2024 | 12.24 | 0.02 | 0.16% | 12.20 | 12.25 | 12.16 | 28,673 |
| Mar 08 2024 | 12.22 | 0.00 | 0.00% | 12.20 | 12.22 | 12.15 | 34,926 |
| Mar 07 2024 | 12.22 | 0.10 | 0.83% | 12.19 | 12.22 | 12.14 | 19,924 |
| Mar 06 2024 | 12.12 | -0.02 | -0.12% | 12.13 | 12.16 | 12.12 | 37,878 |
| Mar 05 2024 | 12.135 | 0.02 | 0.12% | 12.17 | 12.18 | 12.13 | 32,046 |
| Mar 04 2024 | 12.12 | -0.02 | -0.16% | 12.08 | 12.17 | 12.08 | 36,272 |
| Mar 01 2024 | 12.14 | 0.09 | 0.75% | 12.02 | 12.14 | 12.02 | 22,284 |
| Feb 29 2024 | 12.05 | 0.00 | 0.00% | 12.05 | 12.13 | 11.9856 | 50,891 |
| Feb 28 2024 | 12.05 | 0.05 | 0.42% | 11.97 | 12.08 | 11.97 | 39,607 |
| Feb 27 2024 | 12.00 | 0.00 | 0.00% | 12.03 | 12.065 | 11.94 | 31,796 |
| Feb 26 2024 | 12.00 | -0.14 | -1.15% | 12.11 | 12.13 | 11.98 | 64,690 |
| Feb 23 2024 | 12.14 | -0.08 | -0.65% | 12.25 | 12.25 | 12.12 | 45,911 |
| Feb 22 2024 | 12.22 | 0.13 | 1.08% | 12.12 | 12.2598 | 12.10 | 68,823 |
| Feb 21 2024 | 12.09 | -0.11 | -0.90% | 12.16 | 12.18 | 12.08 | 37,990 |
| Feb 20 2024 | 12.20 | 0.11 | 0.91% | 12.08 | 12.20 | 12.0597 | 58,022 |
