BK(BK)
BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $135.96 | $137.54 | $134.84 | $135.10 | 6.83M |
| 4/16/2026 | $134.68 | $135.80 | $132.12 | $134.84 | 7.18M |
| 4/15/2026 | $131.10 | $132.35 | $130.03 | $131.96 | 4.24M |
| 4/14/2026 | $129.56 | $130.59 | $128.48 | $130.51 | 3.80M |
| 4/13/2026 | $126.75 | $129.22 | $126.42 | $129.15 | 3.57M |
| 4/10/2026 | $128.57 | $128.65 | $126.90 | $127.56 | 2.89M |
| 4/9/2026 | $127.55 | $128.72 | $127.11 | $128.58 | 3.04M |
| 4/8/2026 | $126.27 | $128.39 | $126.18 | $127.94 | 4.29M |
| 4/7/2026 | $123.18 | $125.25 | $122.97 | $124.62 | 3.67M |
| 4/6/2026 | $122.18 | $124.14 | $122.17 | $123.63 | 3.31M |
| 4/2/2026 | $119.03 | $122.43 | $118.58 | $122.13 | 3.25M |
| 4/1/2026 | $120.33 | $121.91 | $119.67 | $120.97 | 3.85M |
| 3/31/2026 | $116.58 | $118.95 | $115.40 | $118.63 | 4.92M |
| 3/30/2026 | $115.71 | $116.10 | $114.40 | $115.18 | 4.89M |
| 3/27/2026 | $115.37 | $116.47 | $114.30 | $114.66 | 2.15M |
| 3/26/2026 | $117.39 | $118.12 | $116.12 | $116.65 | 2.62M |
| 3/25/2026 | $118.91 | $119.67 | $116.95 | $117.99 | 3.73M |
| 3/24/2026 | $115.90 | $118.90 | $115.16 | $117.90 | 3.79M |
| 3/23/2026 | $116.94 | $117.36 | $115.15 | $116.36 | 3.82M |
| 3/20/2026 | $114.85 | $115.37 | $113.76 | $114.94 | 7.45M |
| 3/19/2026 | $113.66 | $115.55 | $112.94 | $114.90 | 3.74M |
| 3/18/2026 | $115.58 | $117.07 | $114.45 | $114.66 | 2.92M |
| 3/17/2026 | $116.66 | $117.80 | $115.57 | $116.12 | 2.08M |
| 3/16/2026 | $117.12 | $118.05 | $115.22 | $115.38 | 3.44M |
| 3/13/2026 | $117.72 | $118.05 | $115.37 | $116.17 | 2.98M |
| 3/12/2026 | $115.28 | $117.24 | $114.58 | $117.12 | 4.33M |
| 3/11/2026 | $115.00 | $117.22 | $114.06 | $117.12 | 3.01M |
| 3/10/2026 | $115.38 | $117.15 | $114.21 | $115.42 | 2.46M |
| 3/9/2026 | $113.15 | $115.70 | $111.71 | $115.10 | 3.56M |
| 3/6/2026 | $114.97 | $115.29 | $112.15 | $115.23 | 2.92M |
| 3/5/2026 | $117.78 | $118.27 | $115.30 | $116.71 | 3.19M |
| 3/4/2026 | $118.83 | $119.18 | $117.62 | $118.39 | 2.43M |
| 3/3/2026 | $117.00 | $118.95 | $115.10 | $117.95 | 2.78M |
| 3/2/2026 | $117.01 | $120.41 | $116.61 | $119.47 | 2.65M |
| 2/27/2026 | $119.72 | $121.86 | $116.76 | $119.10 | 5.82M |
| 2/26/2026 | $120.52 | $123.14 | $120.52 | $121.61 | 3.57M |
| 2/25/2026 | $118.00 | $120.46 | $117.00 | $120.31 | 4.02M |
| 2/24/2026 | $114.92 | $117.44 | $114.11 | $116.55 | 4.15M |
| 2/23/2026 | $117.68 | $119.00 | $114.12 | $115.54 | 3.46M |
| 2/20/2026 | $118.12 | $119.21 | $117.14 | $118.19 | 3.45M |
| 2/19/2026 | $118.52 | $119.13 | $116.55 | $118.16 | 2.21M |
| 2/18/2026 | $119.06 | $120.54 | $118.67 | $119.49 | 4.36M |
| 2/17/2026 | $118.00 | $120.20 | $118.00 | $118.80 | 2.96M |
| 2/13/2026 | $114.15 | $117.84 | $112.83 | $117.74 | 3.68M |
| 2/12/2026 | $122.17 | $123.11 | $113.46 | $114.91 | 6.56M |
| 2/11/2026 | $126.90 | $127.83 | $121.64 | $121.70 | 5.80M |
| 2/10/2026 | $127.41 | $128.76 | $123.46 | $126.45 | 5.23M |
| 2/9/2026 | $124.23 | $128.00 | $123.79 | $127.61 | 3.61M |
| 2/6/2026 | $122.06 | $124.46 | $122.06 | $124.32 | 3.90M |
| 2/5/2026 | $120.35 | $121.39 | $119.30 | $120.51 | 3.22M |
| 2/4/2026 | $119.53 | $122.03 | $118.86 | $121.32 | 4.16M |
| 2/3/2026 | $122.09 | $122.60 | $117.83 | $119.32 | 3.42M |
| 2/2/2026 | $119.90 | $121.80 | $119.85 | $121.61 | 3.06M |
| 1/30/2026 | $120.10 | $120.57 | $119.10 | $119.92 | 3.06M |
| 1/29/2026 | $119.74 | $121.58 | $118.84 | $121.49 | 3.90M |
| 1/28/2026 | $118.95 | $119.15 | $117.96 | $118.90 | 2.46M |
| 1/27/2026 | $119.25 | $119.82 | $118.57 | $118.87 | 2.66M |
| 1/26/2026 | $118.14 | $119.18 | $117.68 | $119.02 | 3.10M |
| 1/23/2026 | $119.15 | $119.52 | $117.35 | $117.61 | 3.86M |
| 1/22/2026 | $120.72 | $121.47 | $119.95 | $120.18 | 3.44M |
| 1/21/2026 | $121.00 | $121.82 | $119.18 | $119.76 | 4.29M |
| 1/20/2026 | $119.84 | $121.78 | $119.40 | $120.68 | 5.03M |