BKKLYBKKLY
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $28.49 | $28.49 | $27.75 | $27.95 | 2,434 |
| 1/9/2026 | $28.60 | $28.60 | $28.10 | $28.30 | 5,826 |
| 1/8/2026 | $27.80 | $28.84 | $27.79 | $28.84 | 28,900 |
| 1/7/2026 | $27.57 | $27.95 | $27.57 | $27.80 | 14,900 |
| 1/6/2026 | $27.96 | $28.00 | $27.70 | $27.70 | 11,700 |
| 1/5/2026 | $27.99 | $28.25 | $27.62 | $27.97 | 16,400 |
| 1/2/2026 | $27.05 | $28.00 | $27.05 | $27.95 | 5,844 |
| 12/31/2025 | $27.50 | $27.87 | $27.50 | $27.85 | 4,900 |
| 12/30/2025 | $27.65 | $27.90 | $27.60 | $27.90 | 8,018 |
| 12/29/2025 | $27.32 | $27.70 | $27.29 | $27.59 | 6,420 |
| 12/26/2025 | $27.54 | $27.79 | $27.28 | $27.30 | 3,319 |
| 12/24/2025 | $27.90 | $27.90 | $27.31 | $27.74 | 4,700 |
| 12/23/2025 | $27.24 | $27.81 | $27.24 | $27.26 | 12,600 |
| 12/22/2025 | $27.01 | $27.50 | $27.01 | $27.50 | 3,617 |
| 12/19/2025 | $27.34 | $27.50 | $27.20 | $27.50 | 4,500 |
| 12/18/2025 | $27.65 | $27.90 | $26.80 | $26.80 | 4,800 |
| 12/17/2025 | $26.53 | $26.70 | $26.44 | $26.53 | 3,500 |
| 12/16/2025 | $26.47 | $26.47 | $26.30 | $26.47 | 10,700 |
| 12/15/2025 | $26.51 | $26.80 | $26.20 | $26.80 | 4,937 |
| 12/12/2025 | $26.20 | $26.46 | $26.02 | $26.40 | 4,800 |
| 12/11/2025 | $26.10 | $26.50 | $26.10 | $26.18 | 5,143 |
| 12/10/2025 | $26.15 | $26.29 | $25.94 | $26.29 | 5,700 |
| 12/9/2025 | $26.03 | $26.54 | $26.02 | $26.50 | 6,720 |
| 12/8/2025 | $26.07 | $26.40 | $26.02 | $26.40 | 60,000 |
| 12/5/2025 | $26.21 | $26.34 | $26.01 | $26.04 | 4,000 |
| 12/4/2025 | $26.26 | $26.35 | $26.01 | $26.18 | 3,500 |
| 12/3/2025 | $26.58 | $26.58 | $25.76 | $25.76 | 5,104 |
| 12/2/2025 | $25.92 | $26.39 | $25.08 | $25.40 | 16,100 |
| 12/1/2025 | $25.48 | $27.29 | $25.21 | $25.21 | 4,300 |
| 11/28/2025 | $25.13 | $25.55 | $25.09 | $25.55 | 3,200 |
| 11/26/2025 | $25.25 | $25.39 | $25.12 | $25.31 | 3,400 |
| 11/25/2025 | $25.10 | $25.65 | $25.10 | $25.40 | 2,716 |
| 11/24/2025 | $25.54 | $25.79 | $25.13 | $25.35 | 4,900 |
| 11/21/2025 | $25.10 | $25.95 | $25.07 | $25.20 | 2,738 |
| 11/20/2025 | $25.28 | $25.49 | $25.27 | $25.48 | 3,017 |
| 11/19/2025 | $25.31 | $25.54 | $25.02 | $25.40 | 21,500 |
| 11/18/2025 | $25.49 | $25.99 | $25.00 | $25.10 | 4,714 |
| 11/17/2025 | $25.19 | $25.25 | $25.13 | $25.25 | 2,700 |
| 11/14/2025 | $25.50 | $25.64 | $25.02 | $25.56 | 7,735 |
| 11/13/2025 | $25.14 | $25.25 | $24.78 | $25.01 | 11,200 |
| 11/12/2025 | $25.03 | $25.10 | $24.80 | $25.10 | 5,622 |
| 11/11/2025 | $25.52 | $25.99 | $25.00 | $25.19 | 9,100 |
| 11/10/2025 | $25.50 | $25.50 | $25.04 | $25.25 | 3,432 |
| 11/7/2025 | $25.43 | $25.43 | $25.10 | $25.10 | 2,213 |
| 11/6/2025 | $26.09 | $26.09 | $25.16 | $25.16 | 4,100 |
| 11/5/2025 | $25.46 | $25.89 | $24.51 | $25.28 | 3,306 |
| 11/4/2025 | $24.00 | $24.69 | $24.00 | $24.39 | 3,600 |
| 11/3/2025 | $25.20 | $25.49 | $25.10 | $25.33 | 4,300 |
| 10/31/2025 | $25.18 | $25.28 | $25.02 | $25.28 | 5,617 |
| 10/30/2025 | $25.41 | $25.74 | $25.08 | $25.74 | 3,100 |
| 10/29/2025 | $26.33 | $26.33 | $24.98 | $25.03 | 4,200 |
| 10/28/2025 | $25.01 | $26.44 | $24.68 | $24.68 | 2,800 |
| 10/27/2025 | $25.09 | $25.54 | $24.34 | $24.34 | 7,900 |
| 10/24/2025 | $25.50 | $25.89 | $25.03 | $25.31 | 4,141 |
| 10/23/2025 | $23.62 | $25.39 | $23.62 | $24.63 | 3,246 |
| 10/22/2025 | $25.46 | $25.46 | $24.53 | $24.53 | 2,900 |
| 10/21/2025 | $24.77 | $25.63 | $24.15 | $24.15 | 5,246 |
| 10/20/2025 | $24.75 | $24.95 | $24.50 | $24.70 | 14,046 |
| 10/17/2025 | $24.25 | $24.70 | $24.19 | $24.39 | 6,700 |
| 10/16/2025 | $24.35 | $24.70 | $24.31 | $24.31 | 3,700 |
| 10/15/2025 | $24.88 | $25.19 | $24.10 | $24.70 | 4,400 |
| 10/14/2025 | $23.83 | $24.03 | $23.59 | $23.98 | 7,500 |