BKR(BKR)
BKR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $59.58 | $61.04 | $59.28 | $60.60 | 6.97M |
| 4/15/2026 | $61.08 | $61.93 | $59.92 | $60.07 | 7.57M |
| 4/14/2026 | $61.95 | $62.21 | $61.00 | $61.49 | 7.77M |
| 4/13/2026 | $62.69 | $63.56 | $61.98 | $62.56 | 8.55M |
| 4/10/2026 | $62.82 | $63.47 | $62.35 | $62.83 | 6.21M |
| 4/9/2026 | $63.28 | $64.92 | $63.09 | $63.42 | 6.07M |
| 4/8/2026 | $59.94 | $63.59 | $59.72 | $63.16 | 11.00M |
| 4/7/2026 | $60.20 | $61.33 | $59.81 | $61.25 | 4.92M |
| 4/6/2026 | $60.29 | $60.98 | $60.16 | $60.70 | 4.95M |
| 4/2/2026 | $60.83 | $61.12 | $59.88 | $60.38 | 7.01M |
| 4/1/2026 | $60.43 | $61.04 | $59.18 | $60.34 | 8.85M |
| 3/31/2026 | $61.09 | $62.06 | $60.30 | $61.05 | 10.38M |
| 3/30/2026 | $63.85 | $64.34 | $60.29 | $60.68 | 9.69M |
| 3/27/2026 | $62.12 | $63.73 | $61.64 | $63.22 | 7.77M |
| 3/26/2026 | $62.46 | $63.00 | $61.84 | $62.36 | 7.67M |
| 3/25/2026 | $63.55 | $64.25 | $62.54 | $62.62 | 9.62M |
| 3/24/2026 | $62.08 | $64.07 | $61.87 | $63.49 | 9.96M |
| 3/23/2026 | $61.64 | $63.13 | $61.24 | $62.53 | 11.63M |
| 3/20/2026 | $60.76 | $61.29 | $59.90 | $60.35 | 18.83M |
| 3/19/2026 | $57.37 | $60.77 | $56.52 | $60.71 | 14.65M |
| 3/18/2026 | $57.08 | $58.27 | $56.86 | $57.48 | 7.50M |
| 3/17/2026 | $56.13 | $57.90 | $55.63 | $57.00 | 12.07M |
| 3/16/2026 | $54.47 | $55.21 | $53.83 | $55.19 | 10.46M |
| 3/13/2026 | $55.88 | $56.02 | $54.08 | $54.26 | 17.46M |
| 3/12/2026 | $58.08 | $58.13 | $55.19 | $55.90 | 14.35M |
| 3/11/2026 | $59.04 | $59.41 | $57.80 | $58.97 | 11.14M |
| 3/10/2026 | $59.95 | $60.80 | $59.21 | $59.34 | 13.70M |
| 3/9/2026 | $59.75 | $60.15 | $58.86 | $60.10 | 11.95M |
| 3/6/2026 | $59.95 | $61.00 | $59.65 | $59.81 | 9.38M |
| 3/5/2026 | $60.51 | $61.04 | $59.66 | $60.19 | 8.54M |
| 3/4/2026 | $62.20 | $62.47 | $60.53 | $60.88 | 11.95M |
| 3/3/2026 | $64.97 | $64.97 | $62.01 | $62.54 | 11.86M |
| 3/2/2026 | $66.50 | $67.00 | $64.28 | $64.83 | 10.39M |
| 2/27/2026 | $65.27 | $65.78 | $64.78 | $65.26 | 8.77M |
| 2/26/2026 | $64.55 | $65.67 | $63.77 | $64.90 | 7.25M |
| 2/25/2026 | $65.45 | $65.48 | $64.13 | $64.81 | 7.13M |
| 2/24/2026 | $63.94 | $65.20 | $63.10 | $64.72 | 7.62M |
| 2/23/2026 | $62.48 | $64.26 | $62.31 | $63.67 | 8.04M |
| 2/20/2026 | $62.03 | $62.54 | $61.60 | $62.21 | 4.40M |
| 2/19/2026 | $62.37 | $62.75 | $61.86 | $62.56 | 7.37M |
| 2/18/2026 | $61.13 | $61.74 | $60.60 | $61.54 | 5.27M |
| 2/17/2026 | $60.67 | $61.25 | $58.97 | $59.86 | 8.55M |
| 2/13/2026 | $61.15 | $61.62 | $60.25 | $61.20 | 8.14M |
| 2/12/2026 | $61.19 | $62.27 | $60.62 | $61.39 | 9.85M |
| 2/11/2026 | $60.09 | $62.08 | $60.00 | $61.25 | 13.53M |
| 2/10/2026 | $59.74 | $59.87 | $58.43 | $59.15 | 9.01M |
| 2/9/2026 | $59.14 | $59.84 | $58.75 | $59.55 | 8.81M |
| 2/6/2026 | $57.79 | $59.54 | $57.56 | $58.92 | 9.35M |
| 2/5/2026 | $58.29 | $58.95 | $56.92 | $57.36 | 13.43M |
| 2/4/2026 | $58.21 | $59.54 | $58.03 | $59.17 | 10.73M |
| 2/3/2026 | $56.34 | $58.11 | $56.16 | $58.00 | 9.21M |
| 2/2/2026 | $55.77 | $56.72 | $55.27 | $56.45 | 7.59M |
| 1/30/2026 | $56.34 | $56.35 | $55.04 | $56.04 | 8.62M |
| 1/29/2026 | $57.99 | $58.50 | $56.44 | $56.73 | 13.65M |
| 1/28/2026 | $57.16 | $57.56 | $56.10 | $56.63 | 10.93M |
| 1/27/2026 | $56.40 | $57.58 | $55.86 | $56.50 | 13.02M |
| 1/26/2026 | $55.65 | $56.89 | $54.82 | $56.29 | 18.02M |
| 1/23/2026 | $55.31 | $55.31 | $53.80 | $53.92 | 15.01M |
| 1/22/2026 | $53.50 | $54.59 | $52.90 | $54.46 | 9.86M |
| 1/21/2026 | $52.26 | $53.80 | $52.05 | $53.59 | 10.70M |
| 1/20/2026 | $51.66 | $51.98 | $50.62 | $51.26 | 11.32M |