Register for streaming realtime charts, analysis tools, and prices.
BKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 38.80 | -0.29 | -0.74% | 39.29 | 39.41 | 38.74 | 216,138 |
| May 09 2024 | 39.09 | 0.44 | 1.14% | 38.60 | 39.24 | 38.3932 | 214,897 |
| May 08 2024 | 38.65 | 0.54 | 1.42% | 38.00 | 38.67 | 37.60 | 249,882 |
| May 07 2024 | 38.11 | -0.47 | -1.22% | 38.64 | 38.96 | 38.10 | 338,710 |
| May 06 2024 | 38.58 | 0.57 | 1.50% | 38.89 | 39.05 | 38.56 | 249,925 |
| May 03 2024 | 38.01 | -0.24 | -0.63% | 38.74 | 38.92 | 37.86 | 323,272 |
| May 02 2024 | 38.25 | 1.10 | 2.96% | 37.73 | 38.27 | 37.595 | 245,327 |
| May 01 2024 | 37.15 | -0.24 | -0.64% | 37.38 | 37.95 | 37.11 | 266,860 |
| Apr 30 2024 | 37.39 | -0.23 | -0.61% | 37.34 | 37.60 | 37.2403 | 254,282 |
| Apr 29 2024 | 37.62 | 0.05 | 0.13% | 37.77 | 37.99 | 37.28 | 205,189 |
| Apr 26 2024 | 37.57 | 0.86 | 2.34% | 36.95 | 37.74 | 36.81 | 245,556 |
| Apr 25 2024 | 36.71 | -0.41 | -1.10% | 36.80 | 36.80 | 36.23 | 310,807 |
| Apr 24 2024 | 37.12 | -0.92 | -2.42% | 37.92 | 38.06 | 37.01 | 354,625 |
| Apr 23 2024 | 38.04 | 1.36 | 3.71% | 36.97 | 38.16 | 36.97 | 373,345 |
| Apr 22 2024 | 36.68 | 0.09 | 0.25% | 36.70 | 37.10 | 36.465 | 285,624 |
| Apr 19 2024 | 36.59 | -0.09 | -0.25% | 36.51 | 37.02 | 36.10 | 389,446 |
| Apr 18 2024 | 36.68 | 0.14 | 0.38% | 36.62 | 37.29 | 36.47 | 265,569 |
| Apr 17 2024 | 36.54 | 0.43 | 1.19% | 36.48 | 36.92 | 36.11 | 324,742 |
| Apr 16 2024 | 36.11 | -0.42 | -1.15% | 36.15 | 36.27 | 35.84 | 472,597 |
| Apr 15 2024 | 36.53 | -0.30 | -0.81% | 36.97 | 37.20 | 36.04 | 328,022 |
| Apr 12 2024 | 36.83 | -0.91 | -2.41% | 37.51 | 37.65 | 36.695 | 287,138 |
| Apr 11 2024 | 37.74 | -0.25 | -0.66% | 37.76 | 37.89 | 37.3373 | 235,320 |
| Apr 10 2024 | 37.99 | -1.09 | -2.79% | 38.44 | 38.44 | 37.53 | 336,981 |
| Apr 09 2024 | 39.08 | -0.35 | -0.89% | 39.59 | 39.85 | 38.795 | 325,445 |
| Apr 08 2024 | 39.43 | 0.68 | 1.75% | 38.85 | 39.49 | 38.80 | 324,063 |
| Apr 05 2024 | 38.75 | 0.75 | 1.97% | 38.09 | 38.87 | 38.03 | 310,424 |
| Apr 04 2024 | 38.00 | -0.32 | -0.84% | 38.80 | 38.84 | 37.89 | 305,892 |
| Apr 03 2024 | 38.32 | -0.76 | -1.94% | 39.08 | 39.21 | 38.11 | 287,969 |
| Apr 02 2024 | 39.08 | -1.19 | -2.96% | 39.75 | 39.79 | 38.505 | 348,724 |
| Apr 01 2024 | 40.27 | 0.00 | 0.00% | 40.60 | 40.82 | 39.98 | 317,823 |
| Mar 28 2024 | 40.27 | 0.79 | 2.00% | 39.60 | 40.30 | 39.60 | 298,719 |
| Mar 27 2024 | 39.48 | 0.99 | 2.57% | 38.98 | 39.545 | 38.98 | 279,276 |
| Mar 26 2024 | 38.49 | 0.44 | 1.16% | 38.30 | 38.99 | 37.98 | 326,912 |
| Mar 25 2024 | 38.05 | -0.50 | -1.30% | 38.59 | 38.81 | 37.97 | 275,107 |
| Mar 22 2024 | 38.55 | -0.65 | -1.66% | 38.93 | 39.08 | 38.48 | 266,207 |
| Mar 21 2024 | 39.20 | 0.68 | 1.77% | 38.51 | 40.38 | 38.51 | 415,307 |
| Mar 20 2024 | 38.52 | 1.06 | 2.83% | 37.27 | 38.53 | 37.195 | 328,639 |
| Mar 19 2024 | 37.46 | 0.34 | 0.92% | 36.72 | 37.47 | 35.905 | 535,408 |
| Mar 18 2024 | 37.12 | -1.71 | -4.40% | 38.62 | 38.97 | 36.96 | 660,049 |
| Mar 15 2024 | 38.83 | 1.17 | 3.11% | 38.20 | 40.755 | 38.20 | 2,182,260 |
| Mar 14 2024 | 37.66 | -0.49 | -1.28% | 38.15 | 38.21 | 37.37 | 388,317 |
| Mar 13 2024 | 38.15 | -0.20 | -0.52% | 38.36 | 38.51 | 37.85 | 319,076 |
| Mar 12 2024 | 38.35 | 0.47 | 1.24% | 37.96 | 38.44 | 37.75 | 267,587 |
| Mar 11 2024 | 37.88 | -0.30 | -0.79% | 38.15 | 38.30 | 37.42 | 294,183 |
| Mar 08 2024 | 38.18 | -0.55 | -1.42% | 39.20 | 39.43 | 38.03 | 420,624 |
| Mar 07 2024 | 38.73 | 0.35 | 0.91% | 38.62 | 39.02 | 37.7713 | 545,639 |
| Mar 06 2024 | 38.38 | -2.02 | -5.00% | 40.58 | 40.58 | 38.31 | 590,301 |
| Mar 05 2024 | 40.40 | -0.81 | -1.97% | 40.93 | 41.10 | 40.30 | 302,824 |
| Mar 04 2024 | 41.21 | 0.60 | 1.48% | 40.94 | 41.865 | 40.85 | 330,408 |
| Mar 01 2024 | 40.61 | -0.33 | -0.81% | 40.86 | 41.00 | 40.42 | 260,078 |
| Feb 29 2024 | 40.94 | 0.18 | 0.44% | 41.21 | 41.36 | 40.36 | 357,810 |
| Feb 28 2024 | 40.76 | -0.78 | -1.88% | 41.09 | 41.38 | 40.66 | 343,620 |
| Feb 27 2024 | 41.54 | 0.51 | 1.24% | 41.28 | 41.69 | 41.24 | 264,177 |
| Feb 26 2024 | 41.03 | 0.65 | 1.61% | 40.36 | 41.17 | 40.21 | 247,659 |
| Feb 23 2024 | 40.38 | 0.39 | 0.98% | 40.03 | 40.86 | 40.03 | 305,593 |
| Feb 22 2024 | 39.99 | 0.29 | 0.73% | 39.76 | 40.26 | 39.70 | 319,449 |
| Feb 21 2024 | 39.70 | 0.25 | 0.63% | 39.56 | 40.04 | 39.395 | 335,139 |
| Feb 20 2024 | 39.45 | -0.14 | -0.35% | 39.39 | 39.82 | 39.04 | 249,354 |
| Feb 16 2024 | 39.59 | -0.38 | -0.95% | 39.54 | 40.19 | 39.095 | 464,593 |
| Feb 15 2024 | 39.97 | 1.56 | 4.06% | 38.66 | 40.00 | 38.66 | 427,402 |
| Feb 14 2024 | 38.41 | 0.26 | 0.68% | 38.61 | 38.73 | 38.075 | 460,881 |
| Feb 13 2024 | 38.15 | -1.80 | -4.51% | 38.54 | 39.00 | 38.06 | 407,098 |
| Feb 12 2024 | 39.95 | 0.15 | 0.38% | 39.86 | 40.45 | 39.84 | 528,863 |
