Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 60.76 | 0.30 | 0.50% | 60.00 | 60.76 | 60.00 | 120 |
| May 30 2024 | 60.46 | -7.14 | -10.56% | 64.96 | 64.96 | 60.46 | 515 |
| May 29 2024 | 67.60 | -3.90 | -5.45% | 68.78 | 68.78 | 67.60 | 23 |
| May 28 2024 | 71.50 | -0.14 | -0.20% | 71.06 | 71.50 | 71.06 | 53 |
| May 27 2024 | 71.64 | 0.20 | 0.28% | 71.66 | 71.66 | 71.64 | 41 |
| May 24 2024 | 71.44 | -0.30 | -0.42% | 71.46 | 71.46 | 71.44 | 62 |
| May 23 2024 | 71.74 | -1.06 | -1.46% | 71.74 | 71.74 | 71.74 | 140 |
| May 22 2024 | 72.80 | 2.60 | 3.70% | 72.80 | 72.80 | 72.80 | 50 |
| May 21 2024 | 70.20 | -0.60 | -0.85% | 70.20 | 70.20 | 70.20 | 70 |
| May 20 2024 | 70.80 | 1.88 | 2.73% | 69.54 | 70.80 | 69.54 | 76 |
| May 17 2024 | 68.92 | -0.84 | -1.20% | 69.28 | 69.80 | 68.00 | 1,712 |
| May 16 2024 | 69.76 | 1.32 | 1.93% | 69.76 | 69.76 | 69.76 | 50 |
| May 15 2024 | 68.44 | 0.00 | 0.00% | 68.44 | 68.44 | 68.44 | 0.00 |
| May 14 2024 | 68.44 | 0.00 | 0.00% | 68.44 | 68.44 | 68.44 | 0.00 |
| May 13 2024 | 68.44 | -3.12 | -4.36% | 70.84 | 70.84 | 68.44 | 29 |
| May 10 2024 | 71.56 | 2.94 | 4.28% | 71.56 | 71.56 | 71.56 | 70 |
| May 09 2024 | 68.62 | 0.00 | 0.00% | 68.62 | 68.62 | 68.62 | 0.00 |
| May 08 2024 | 68.62 | 0.10 | 0.15% | 69.38 | 69.38 | 68.62 | 106 |
| May 07 2024 | 68.52 | 1.32 | 1.96% | 66.88 | 68.52 | 66.88 | 160 |
| May 06 2024 | 67.20 | 1.08 | 1.63% | 66.20 | 67.20 | 65.84 | 503 |
| May 03 2024 | 66.12 | 0.12 | 0.18% | 66.16 | 66.18 | 66.12 | 114 |
| May 02 2024 | 66.00 | -10.22 | -13.41% | 74.42 | 74.42 | 65.12 | 335 |
| Apr 30 2024 | 76.22 | -0.48 | -0.63% | 76.22 | 76.22 | 76.22 | 5 |
| Apr 29 2024 | 76.70 | 0.54 | 0.71% | 76.00 | 76.70 | 76.00 | 4 |
| Apr 26 2024 | 76.16 | -1.02 | -1.32% | 74.68 | 76.16 | 74.68 | 53 |
| Apr 25 2024 | 77.18 | 0.00 | 0.00% | 77.18 | 77.18 | 77.18 | 0.00 |
| Apr 24 2024 | 77.18 | -0.12 | -0.16% | 77.76 | 77.76 | 77.18 | 35 |
| Apr 23 2024 | 77.30 | 3.78 | 5.14% | 73.68 | 77.30 | 73.66 | 24 |
| Apr 22 2024 | 73.52 | -0.74 | -1.00% | 73.52 | 73.52 | 73.52 | 100 |
| Apr 19 2024 | 74.26 | -0.52 | -0.70% | 72.98 | 74.26 | 72.98 | 52 |
| Apr 18 2024 | 74.78 | -2.88 | -3.71% | 75.34 | 75.34 | 73.02 | 258 |
| Apr 17 2024 | 77.66 | -1.42 | -1.80% | 77.78 | 78.58 | 77.64 | 248 |
| Apr 16 2024 | 79.08 | -1.10 | -1.37% | 80.12 | 81.14 | 79.08 | 57 |
| Apr 15 2024 | 80.18 | -2.36 | -2.86% | 83.00 | 83.00 | 80.18 | 661 |
| Apr 12 2024 | 82.54 | 0.36 | 0.44% | 82.54 | 82.54 | 82.54 | 5 |
| Apr 11 2024 | 82.18 | 0.00 | 0.00% | 82.18 | 82.18 | 82.18 | 0.00 |
| Apr 10 2024 | 82.18 | 0.00 | 0.00% | 82.18 | 82.18 | 82.18 | 0.00 |
| Apr 09 2024 | 82.18 | -0.10 | -0.12% | 82.46 | 83.50 | 82.12 | 266 |
| Apr 08 2024 | 82.28 | -2.30 | -2.72% | 82.76 | 83.02 | 82.28 | 66 |
| Apr 05 2024 | 84.58 | 1.66 | 2.00% | 84.58 | 84.58 | 84.58 | 20 |
| Apr 04 2024 | 82.92 | -1.18 | -1.40% | 84.62 | 84.62 | 82.92 | 410 |
| Apr 03 2024 | 84.10 | -3.06 | -3.51% | 84.84 | 84.84 | 84.10 | 74 |
| Apr 02 2024 | 87.16 | -0.34 | -0.39% | 87.16 | 87.16 | 87.16 | 71 |
| Mar 28 2024 | 87.50 | 2.50 | 2.94% | 87.50 | 87.50 | 86.50 | 80 |
| Mar 27 2024 | 85.00 | -1.50 | -1.73% | 85.00 | 85.00 | 85.00 | 80 |
| Mar 26 2024 | 86.50 | 0.00 | 0.00% | 86.50 | 86.50 | 86.50 | 0.00 |
| Mar 25 2024 | 86.50 | 1.00 | 1.17% | 87.00 | 87.00 | 86.50 | 133 |
| Mar 22 2024 | 85.50 | -1.50 | -1.72% | 86.50 | 87.00 | 85.50 | 72 |
| Mar 21 2024 | 87.00 | 2.00 | 2.35% | 85.00 | 87.00 | 85.00 | 56 |
| Mar 20 2024 | 85.00 | 1.00 | 1.19% | 85.00 | 85.00 | 85.00 | 75 |
| Mar 19 2024 | 84.00 | -1.00 | -1.18% | 84.00 | 84.00 | 84.00 | 600 |
| Mar 18 2024 | 85.00 | 0.00 | 0.00% | 84.50 | 85.00 | 84.50 | 260 |
| Mar 15 2024 | 85.00 | 1.50 | 1.80% | 85.00 | 85.00 | 85.00 | 11 |
| Mar 14 2024 | 83.50 | -1.00 | -1.18% | 83.50 | 83.50 | 83.50 | 98 |
| Mar 13 2024 | 84.50 | 0.00 | 0.00% | 85.50 | 85.50 | 84.50 | 35 |
| Mar 12 2024 | 84.50 | 0.50 | 0.60% | 83.00 | 84.50 | 83.00 | 55 |
| Mar 11 2024 | 84.00 | 0.00 | 0.00% | 84.50 | 84.50 | 84.00 | 180 |
| Mar 08 2024 | 84.00 | -0.50 | -0.59% | 84.00 | 85.00 | 84.00 | 109 |
| Mar 07 2024 | 84.50 | 1.50 | 1.81% | 83.50 | 84.50 | 83.50 | 239 |
| Mar 06 2024 | 83.00 | 0.50 | 0.61% | 83.50 | 83.50 | 83.00 | 356 |
| Mar 05 2024 | 82.50 | -0.50 | -0.60% | 83.50 | 83.50 | 82.50 | 33 |
| Mar 04 2024 | 83.00 | 1.00 | 1.22% | 83.00 | 83.00 | 82.00 | 335 |
