Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BHKLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 62.15 | -0.18 | -0.29% | 61.996 | 62.15 | 61.996 | 12,893 |
| Jun 13 2024 | 62.33 | -0.22 | -0.34% | 62.242 | 62.33 | 62.065 | 3,735 |
| Jun 12 2024 | 62.545 | -0.42 | -0.66% | 62.78 | 62.959 | 62.545 | 4,870 |
| Jun 11 2024 | 62.96 | -0.57 | -0.90% | 62.99 | 63.06 | 62.80 | 5,163 |
| Jun 10 2024 | 63.53 | 0.26 | 0.41% | 63.37 | 63.53 | 62.7001 | 1,515 |
| Jun 07 2024 | 63.27 | -0.44 | -0.68% | 63.59 | 63.72 | 63.27 | 4,040 |
| Jun 06 2024 | 63.705 | 0.24 | 0.37% | 63.43 | 63.7375 | 63.43 | 2,507 |
| Jun 05 2024 | 63.468 | -0.32 | -0.50% | 63.1988 | 63.5444 | 63.1988 | 3,693 |
| Jun 04 2024 | 63.79 | 0.50 | 0.79% | 63.90 | 63.90 | 63.625 | 3,757 |
| Jun 03 2024 | 63.29 | 0.43 | 0.68% | 63.69 | 63.69 | 63.16 | 3,891 |
| May 31 2024 | 62.86 | -0.44 | -0.70% | 62.63 | 62.86 | 62.29 | 9,251 |
| May 30 2024 | 63.304 | -0.26 | -0.41% | 62.99 | 63.3766 | 62.99 | 3,036 |
| May 29 2024 | 63.562 | -1.35 | -2.08% | 63.604 | 63.68 | 63.49 | 3,068 |
| May 28 2024 | 64.91 | 0.68 | 1.06% | 64.953 | 64.953 | 64.80 | 2,826 |
| May 24 2024 | 64.23 | 0.07 | 0.11% | 64.21 | 64.4808 | 64.064 | 2,990 |
| May 23 2024 | 64.16 | -0.85 | -1.31% | 65.02 | 65.02 | 64.12 | 5,903 |
| May 22 2024 | 65.01 | -1.10 | -1.66% | 65.50 | 65.52 | 65.00 | 19,437 |
| May 21 2024 | 66.11 | -0.07 | -0.11% | 66.23 | 66.25 | 65.70 | 5,080 |
| May 20 2024 | 66.1825 | -0.39 | -0.58% | 66.305 | 66.305 | 66.05 | 2,934 |
| May 17 2024 | 66.571 | -0.14 | -0.21% | 66.40 | 66.8185 | 66.40 | 2,973 |
| May 16 2024 | 66.71 | 1.62 | 2.49% | 66.46 | 66.752 | 66.11 | 6,504 |
| May 15 2024 | 65.09 | 0.53 | 0.82% | 64.81 | 65.1846 | 64.81 | 3,189 |
| May 14 2024 | 64.5636 | 0.02 | 0.04% | 64.94 | 65.49 | 64.5636 | 2,159 |
| May 13 2024 | 64.54 | 0.31 | 0.48% | 65.8875 | 66.28 | 64.54 | 3,279 |
| May 10 2024 | 64.23 | 2.16 | 3.47% | 64.43 | 64.524 | 64.23 | 4,396 |
| May 09 2024 | 62.075 | 0.14 | 0.22% | 62.062 | 62.0878 | 61.89 | 3,504 |
| May 08 2024 | 61.94 | -0.14 | -0.22% | 61.515 | 61.94 | 61.515 | 4,279 |
| May 07 2024 | 62.075 | -0.25 | -0.39% | 62.56 | 62.56 | 62.075 | 4,872 |
| May 06 2024 | 62.32 | -0.16 | -0.26% | 62.195 | 62.488 | 62.185 | 2,761 |
| May 03 2024 | 62.481 | -1.05 | -1.65% | 62.43 | 62.6394 | 62.364 | 3,848 |
| May 02 2024 | 63.53 | 2.13 | 3.47% | 62.42 | 63.53 | 62.42 | 5,017 |
| May 01 2024 | 61.40 | -0.17 | -0.27% | 61.23 | 61.9965 | 61.23 | 7,156 |
| Apr 30 2024 | 61.567 | -0.08 | -0.13% | 62.125 | 62.318 | 61.40 | 7,835 |
| Apr 29 2024 | 61.646 | 0.84 | 1.37% | 62.50 | 62.50 | 61.126 | 12,600 |
| Apr 26 2024 | 60.81 | -0.02 | -0.02% | 60.908 | 60.908 | 60.595 | 7,020 |
| Apr 25 2024 | 60.825 | 1.00 | 1.66% | 60.52 | 60.93 | 60.52 | 6,350 |
| Apr 24 2024 | 59.83 | 0.19 | 0.32% | 59.795 | 60.589 | 59.77 | 7,131 |
| Apr 23 2024 | 59.64 | 0.14 | 0.24% | 59.935 | 60.45 | 59.55 | 9,744 |
| Apr 22 2024 | 59.50 | 0.64 | 1.09% | 59.20 | 59.8493 | 59.00 | 25,770 |
| Apr 19 2024 | 58.86 | 0.42 | 0.72% | 58.51 | 58.896 | 58.432 | 5,004 |
| Apr 18 2024 | 58.44 | 0.05 | 0.09% | 58.885 | 59.50 | 58.44 | 10,160 |
| Apr 17 2024 | 58.39 | 0.86 | 1.49% | 59.02 | 59.02 | 57.4794 | 12,848 |
| Apr 16 2024 | 57.53 | -0.18 | -0.31% | 57.44 | 57.69 | 57.412 | 22,741 |
| Apr 15 2024 | 57.71 | 0.20 | 0.35% | 57.76 | 58.184 | 57.52 | 9,566 |
| Apr 12 2024 | 57.51 | -1.34 | -2.28% | 59.1212 | 59.1212 | 57.51 | 10,813 |
| Apr 11 2024 | 58.85 | 0.25 | 0.42% | 58.635 | 58.8875 | 58.47 | 16,020 |
| Apr 10 2024 | 58.605 | -0.05 | -0.08% | 58.85 | 58.85 | 58.592 | 10,871 |
| Apr 09 2024 | 58.65 | 0.69 | 1.19% | 59.085 | 59.6295 | 58.43 | 10,605 |
| Apr 08 2024 | 57.96 | 0.29 | 0.50% | 58.00 | 59.03 | 57.88 | 14,721 |
| Apr 05 2024 | 57.67 | -0.15 | -0.26% | 57.25 | 57.67 | 57.25 | 5,596 |
| Apr 04 2024 | 57.82 | -0.68 | -1.16% | 58.699 | 58.699 | 57.82 | 6,743 |
| Apr 03 2024 | 58.50 | -0.24 | -0.41% | 58.50 | 58.50 | 57.765 | 7,911 |
| Apr 02 2024 | 58.74 | 4.34 | 7.98% | 58.52 | 58.755 | 58.52 | 15,484 |
| Apr 01 2024 | 54.40 | 0.24 | 0.44% | 52.50 | 54.88 | 52.50 | 17,925 |
| Mar 28 2024 | 54.16 | 0.18 | 0.33% | 53.73 | 55.091 | 52.9825 | 15,185 |
| Mar 27 2024 | 53.98 | -0.65 | -1.19% | 54.26 | 54.871 | 53.94 | 13,977 |
| Mar 26 2024 | 54.631 | 0.59 | 1.09% | 54.57 | 55.15 | 54.07 | 25,427 |
| Mar 25 2024 | 54.04 | 0.12 | 0.22% | 53.77 | 54.04 | 53.739 | 39,369 |
| Mar 22 2024 | 53.92 | -0.62 | -1.14% | 53.706 | 53.98 | 53.706 | 39,636 |
| Mar 21 2024 | 54.54 | 0.68 | 1.26% | 54.345 | 54.54 | 54.25 | 9,350 |
| Mar 20 2024 | 53.86 | -0.06 | -0.11% | 53.7199 | 53.86 | 53.13 | 6,033 |
| Mar 19 2024 | 53.92 | -0.26 | -0.48% | 54.1978 | 54.1978 | 53.7258 | 8,991 |
| Mar 18 2024 | 54.18 | -0.02 | -0.04% | 54.377 | 54.377 | 54.035 | 8,811 |
