BKKLY(BKKLY)
BKKLY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $28.18 | $28.18 | $27.66 | $27.72 | 390 |
| 10/13/2026 | $27.56 | $27.94 | $27.22 | $27.89 | 12,000 |
| 10/12/2026 | $27.71 | $27.75 | $27.45 | $27.49 | 3,300 |
| 10/9/2026 | $27.68 | $27.73 | $27.29 | $27.29 | 3,400 |
| 10/8/2026 | $27.58 | $27.72 | $27.08 | $27.08 | 3,029 |
| 10/7/2026 | $27.94 | $27.94 | $27.38 | $27.81 | 5,700 |
| 10/6/2026 | $27.88 | $27.88 | $27.19 | $27.20 | 3,543 |
| 10/5/2026 | $27.81 | $28.19 | $27.81 | $27.95 | 2,900 |
| 10/2/2026 | $28.26 | $28.26 | $27.91 | $28.21 | 5,200 |
| 10/1/2026 | $28.00 | $28.41 | $27.80 | $27.87 | 4,300 |
| 9/30/2026 | $28.51 | $28.51 | $27.76 | $27.76 | 4,730 |
| 9/29/2026 | $28.85 | $29.31 | $28.30 | $28.65 | 8,546 |
| 9/28/2026 | $28.90 | $29.75 | $28.42 | $29.45 | 5,842 |
| 9/25/2026 | $29.47 | $29.47 | $28.93 | $29.43 | 3,724 |
| 9/24/2026 | $29.04 | $29.65 | $29.04 | $29.35 | 2,600 |
| 9/23/2026 | $29.89 | $29.89 | $29.29 | $29.29 | 2,800 |
| 9/22/2026 | $30.09 | $30.09 | $29.38 | $30.04 | 10,300 |
| 9/21/2026 | $30.05 | $30.05 | $29.42 | $29.45 | 36,719 |
| 9/18/2026 | $29.62 | $29.72 | $28.82 | $29.29 | 10,900 |
| 9/17/2026 | $29.54 | $29.54 | $29.12 | $29.12 | 2,615 |
| 9/16/2026 | $29.41 | $29.67 | $29.09 | $29.33 | 3,905 |
| 9/15/2026 | $29.28 | $29.28 | $29.01 | $29.19 | 3,531 |
| 9/14/2026 | $29.00 | $29.50 | $28.89 | $29.08 | 2,900 |
| 9/11/2026 | $28.73 | $29.59 | $28.45 | $29.03 | 12,838 |
| 9/10/2026 | $29.30 | $30.73 | $28.85 | $29.75 | 3,700 |
| 9/9/2026 | $30.02 | $30.79 | $29.25 | $29.25 | 2,204 |
| 9/8/2026 | $30.17 | $30.17 | $29.72 | $29.72 | 3,000 |
| 9/4/2026 | $29.90 | $30.03 | $29.37 | $29.95 | 3,800 |
| 9/3/2026 | $29.44 | $30.29 | $29.44 | $29.60 | 4,725 |
| 9/2/2026 | $29.56 | $29.99 | $29.41 | $29.77 | 4,400 |
| 9/1/2026 | $30.75 | $30.75 | $28.91 | $29.30 | 3,324 |
| 8/31/2026 | $28.80 | $29.19 | $28.71 | $28.87 | 4,900 |
| 8/28/2026 | $29.51 | $29.51 | $28.90 | $29.30 | 3,400 |
| 8/27/2026 | $30.07 | $30.07 | $29.34 | $29.60 | 3,336 |
| 8/26/2026 | $30.14 | $30.27 | $29.57 | $29.59 | 7,240 |
| 8/25/2026 | $29.19 | $29.32 | $29.04 | $29.18 | 2,827 |
| 8/24/2026 | $29.88 | $29.88 | $29.13 | $29.35 | 12,300 |
| 8/21/2026 | $29.73 | $29.73 | $29.07 | $29.42 | 2,100 |
| 8/20/2026 | $29.36 | $29.36 | $28.83 | $29.09 | 5,600 |
| 8/19/2026 | $29.14 | $29.21 | $28.59 | $28.72 | 4,028 |
| 8/18/2026 | $28.63 | $28.78 | $28.39 | $28.39 | 4,027 |
| 8/17/2026 | $29.37 | $29.37 | $29.37 | $29.37 | 1,600 |
| 8/14/2026 | $29.24 | $29.24 | $28.56 | $28.75 | 4,700 |
| 8/13/2026 | $29.31 | $29.79 | $28.88 | $29.79 | 1,914 |
| 8/12/2026 | $29.53 | $29.53 | $29.02 | $29.41 | 7,800 |
| 8/11/2026 | $29.28 | $29.28 | $29.01 | $29.18 | 2,449 |
| 8/10/2026 | $28.92 | $29.39 | $28.92 | $29.39 | 4,123 |
| 8/7/2026 | $30.06 | $30.06 | $29.51 | $29.80 | 5,300 |
| 8/6/2026 | $30.17 | $30.17 | $29.37 | $29.56 | 3,600 |
| 8/5/2026 | $29.56 | $30.17 | $29.21 | $29.21 | 10,800 |
| 8/4/2026 | $29.44 | $29.78 | $29.44 | $29.78 | 4,620 |
| 8/3/2026 | $29.30 | $29.35 | $29.30 | $29.35 | 2,300 |
| 7/31/2026 | $29.54 | $29.74 | $28.94 | $28.94 | 6,640 |
| 7/30/2026 | $29.26 | $29.57 | $29.00 | $29.57 | 3,821 |
| 7/29/2026 | $29.50 | $29.55 | $29.30 | $29.50 | 4,200 |
| 7/28/2026 | $29.26 | $29.79 | $29.18 | $29.49 | 7,200 |
| 7/27/2026 | $29.23 | $29.23 | $28.73 | $29.13 | 3,600 |
| 7/24/2026 | $29.00 | $29.00 | $28.21 | $28.21 | 9,705 |
| 7/23/2026 | $28.40 | $28.40 | $27.72 | $28.06 | 10,330 |
| 7/22/2026 | $27.80 | $28.81 | $27.80 | $28.79 | 7,501 |
| 7/21/2026 | $30.00 | $31.25 | $29.78 | $29.78 | 4,139 |
| 7/20/2026 | $30.36 | $31.10 | $30.06 | $30.26 | 6,028 |
| 7/17/2026 | $30.73 | $30.87 | $30.19 | $30.19 | 5,534 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
