Register to chat with like-minded investors on our interactive forums.
BKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 6.93 | 0.33 | 5.00% | 6.58 | 6.93 | 6.57 | 1,183,737 |
| Apr 22 2024 | 6.60 | 0.12 | 1.85% | 6.55 | 6.74 | 6.50 | 1,729,332 |
| Apr 19 2024 | 6.48 | -0.04 | -0.61% | 6.53 | 6.64 | 6.35 | 1,202,249 |
| Apr 18 2024 | 6.52 | 0.06 | 0.93% | 6.47 | 6.63 | 6.39 | 1,383,662 |
| Apr 17 2024 | 6.46 | 0.16 | 2.54% | 6.38 | 6.49 | 6.335 | 1,834,408 |
| Apr 16 2024 | 6.30 | -0.02 | -0.32% | 6.30 | 6.47 | 6.23 | 1,808,899 |
| Apr 15 2024 | 6.32 | -0.15 | -2.32% | 6.49 | 6.59 | 6.30 | 1,208,966 |
| Apr 12 2024 | 6.47 | -0.18 | -2.71% | 6.65 | 6.66 | 6.43 | 2,705,220 |
| Apr 11 2024 | 6.65 | -0.01 | -0.15% | 6.70 | 6.77 | 6.57 | 1,170,775 |
| Apr 10 2024 | 6.66 | -0.19 | -2.77% | 6.68 | 6.84 | 6.56 | 1,576,773 |
| Apr 09 2024 | 6.85 | -0.07 | -1.01% | 7.00 | 7.05 | 6.72 | 2,876,880 |
| Apr 08 2024 | 6.92 | 0.15 | 2.22% | 6.82 | 6.97 | 6.80 | 997,365 |
| Apr 05 2024 | 6.77 | 0.20 | 3.04% | 6.57 | 6.81 | 6.56 | 3,121,403 |
| Apr 04 2024 | 6.57 | -0.18 | -2.67% | 6.88 | 6.92 | 6.535 | 1,453,417 |
| Apr 03 2024 | 6.75 | 0.23 | 3.53% | 6.50 | 6.77 | 6.495 | 1,660,852 |
| Apr 02 2024 | 6.52 | -0.22 | -3.26% | 6.64 | 6.745 | 6.45 | 2,195,122 |
| Apr 01 2024 | 6.74 | 0.13 | 1.97% | 6.61 | 6.82 | 6.58 | 2,193,494 |
| Mar 28 2024 | 6.61 | 0.02 | 0.30% | 6.60 | 6.71 | 6.575 | 3,039,456 |
| Mar 27 2024 | 6.59 | 0.16 | 2.49% | 6.50 | 6.61 | 6.45 | 2,019,860 |
| Mar 26 2024 | 6.43 | -0.03 | -0.46% | 6.53 | 6.62 | 6.43 | 2,556,916 |
| Mar 25 2024 | 6.46 | 0.02 | 0.31% | 6.47 | 6.55 | 6.425 | 1,111,251 |
| Mar 22 2024 | 6.44 | -0.06 | -0.92% | 6.52 | 6.53 | 6.42 | 1,263,185 |
| Mar 21 2024 | 6.50 | 0.13 | 2.04% | 6.40 | 6.71 | 6.38 | 2,070,835 |
| Mar 20 2024 | 6.37 | -0.01 | -0.16% | 6.38 | 6.40 | 6.20 | 1,699,985 |
| Mar 19 2024 | 6.38 | 0.28 | 4.59% | 6.08 | 6.42 | 6.08 | 2,837,338 |
| Mar 18 2024 | 6.10 | 0.10 | 1.67% | 6.02 | 6.15 | 5.92 | 1,720,452 |
| Mar 15 2024 | 6.00 | 0.13 | 2.21% | 5.83 | 6.03 | 5.755 | 2,934,145 |
| Mar 14 2024 | 5.87 | -0.31 | -5.02% | 6.16 | 6.17 | 5.83 | 1,381,469 |
| Mar 13 2024 | 6.18 | 0.01 | 0.16% | 6.15 | 6.35 | 6.15 | 4,135,954 |
| Mar 12 2024 | 6.17 | 0.29 | 4.93% | 5.86 | 6.26 | 5.7973 | 2,632,912 |
| Mar 11 2024 | 5.88 | -0.17 | -2.81% | 6.03 | 6.09 | 5.825 | 923,912 |
| Mar 08 2024 | 6.05 | 0.20 | 3.42% | 5.89 | 6.27 | 5.86 | 1,656,683 |
| Mar 07 2024 | 5.85 | 0.28 | 5.03% | 5.73 | 5.91 | 5.685 | 1,078,407 |
| Mar 06 2024 | 5.57 | 0.11 | 2.01% | 5.58 | 5.69 | 5.47 | 1,097,609 |
| Mar 05 2024 | 5.46 | -0.13 | -2.33% | 5.57 | 5.68 | 5.46 | 1,631,639 |
| Mar 04 2024 | 5.59 | 0.02 | 0.36% | 5.54 | 5.65 | 5.475 | 913,376 |
| Mar 01 2024 | 5.57 | -0.15 | -2.62% | 5.75 | 5.7799 | 5.545 | 1,706,298 |
| Feb 29 2024 | 5.72 | 0.01 | 0.18% | 5.82 | 5.875 | 5.67 | 7,571,363 |
| Feb 28 2024 | 5.71 | -0.20 | -3.38% | 5.80 | 5.97 | 5.70 | 2,236,364 |
| Feb 27 2024 | 5.91 | 0.24 | 4.23% | 5.73 | 5.92 | 5.70 | 1,418,611 |
| Feb 26 2024 | 5.67 | 0.39 | 7.39% | 5.35 | 5.68 | 5.29 | 1,729,458 |
| Feb 23 2024 | 5.28 | -0.07 | -1.31% | 5.31 | 5.46 | 5.28 | 1,981,251 |
| Feb 22 2024 | 5.35 | -0.15 | -2.73% | 5.48 | 5.58 | 5.32 | 2,048,252 |
| Feb 21 2024 | 5.50 | -0.66 | -10.71% | 5.60 | 6.03 | 5.27 | 5,384,262 |
| Feb 20 2024 | 6.16 | -0.01 | -0.16% | 6.01 | 6.205 | 6.00 | 2,530,478 |
| Feb 16 2024 | 6.17 | -0.12 | -1.91% | 6.18 | 6.31 | 6.12 | 1,862,574 |
| Feb 15 2024 | 6.29 | 0.10 | 1.62% | 6.24 | 6.30 | 6.095 | 2,654,047 |
| Feb 14 2024 | 6.19 | 0.40 | 6.91% | 5.92 | 6.195 | 5.905 | 2,038,630 |
| Feb 13 2024 | 5.79 | -0.19 | -3.18% | 5.72 | 5.905 | 5.625 | 1,905,376 |
| Feb 12 2024 | 5.98 | 0.47 | 8.53% | 5.53 | 6.04 | 5.505 | 2,774,298 |
| Feb 09 2024 | 5.51 | 0.04 | 0.73% | 5.46 | 5.52 | 5.36 | 1,300,962 |
| Feb 08 2024 | 5.47 | -0.03 | -0.55% | 5.48 | 5.54 | 5.435 | 793,932 |
| Feb 07 2024 | 5.50 | 0.01 | 0.18% | 5.51 | 5.52 | 5.41 | 963,408 |
| Feb 06 2024 | 5.49 | 0.06 | 1.10% | 5.41 | 5.52 | 5.34 | 1,053,713 |
| Feb 05 2024 | 5.43 | -0.20 | -3.55% | 5.50 | 5.545 | 5.375 | 1,646,405 |
| Feb 02 2024 | 5.63 | -0.06 | -1.05% | 5.60 | 5.63 | 5.51 | 1,057,814 |
| Feb 01 2024 | 5.69 | 0.22 | 4.02% | 5.45 | 5.70 | 5.42 | 1,406,017 |
| Jan 31 2024 | 5.47 | -0.11 | -1.97% | 5.56 | 5.76 | 5.45 | 1,810,358 |
| Jan 30 2024 | 5.58 | -0.15 | -2.62% | 5.67 | 5.735 | 5.58 | 727,642 |
| Jan 29 2024 | 5.73 | 0.05 | 0.88% | 5.66 | 5.74 | 5.63 | 816,615 |
| Jan 26 2024 | 5.68 | -0.05 | -0.87% | 5.75 | 5.805 | 5.64 | 708,363 |
| Jan 25 2024 | 5.73 | -0.04 | -0.69% | 5.89 | 5.89 | 5.63 | 2,482,122 |
