BKRIY(BKRIY)
BKRIY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $19.87 | $20.13 | $19.79 | $19.99 | 301,151 |
| 7/17/2026 | $19.78 | $20.10 | $19.69 | $19.88 | 126,300 |
| 7/16/2026 | $20.18 | $20.34 | $20.07 | $20.20 | 11,403 |
| 7/15/2026 | $20.34 | $20.47 | $20.20 | $20.39 | 12,700 |
| 7/14/2026 | $20.16 | $20.34 | $19.96 | $20.13 | 57,600 |
| 7/13/2026 | $20.20 | $20.49 | $19.97 | $20.02 | 23,900 |
| 7/10/2026 | $20.33 | $20.42 | $20.19 | $20.23 | 20,529 |
| 7/9/2026 | $20.24 | $20.34 | $19.91 | $20.15 | 15,925 |
| 7/8/2026 | $20.00 | $20.24 | $19.85 | $20.20 | 16,200 |
| 7/7/2026 | $20.10 | $20.19 | $19.87 | $20.02 | 18,420 |
| 7/6/2026 | $20.08 | $20.16 | $19.79 | $20.12 | 24,500 |
| 7/2/2026 | $20.07 | $20.08 | $19.75 | $19.86 | 10,315 |
| 7/1/2026 | $19.78 | $20.08 | $19.78 | $19.92 | 21,309 |
| 6/30/2026 | $20.18 | $20.22 | $19.67 | $19.98 | 17,200 |
| 6/29/2026 | $19.47 | $19.92 | $19.47 | $19.83 | 22,800 |
| 6/26/2026 | $20.00 | $20.35 | $19.68 | $19.99 | 13,500 |
| 6/25/2026 | $20.08 | $20.32 | $20.08 | $20.14 | 26,446 |
| 6/24/2026 | $20.74 | $20.74 | $20.16 | $20.38 | 23,900 |
| 6/23/2026 | $20.79 | $21.20 | $20.53 | $20.75 | 17,400 |
| 6/22/2026 | $21.37 | $22.19 | $20.90 | $21.24 | 39,439 |
| 6/18/2026 | $21.01 | $21.39 | $20.91 | $21.01 | 16,339 |
| 6/17/2026 | $20.94 | $21.30 | $20.78 | $20.78 | 26,900 |
| 6/16/2026 | $20.50 | $20.84 | $20.18 | $20.53 | 15,814 |
| 6/15/2026 | $20.23 | $20.29 | $19.94 | $20.05 | 9,923 |
| 6/12/2026 | $20.22 | $20.38 | $20.15 | $20.15 | 17,141 |
| 6/11/2026 | $19.82 | $20.26 | $19.67 | $20.26 | 64,513 |
| 6/10/2026 | $19.68 | $19.76 | $19.45 | $19.45 | 8,149 |
| 6/9/2026 | $19.85 | $19.86 | $19.43 | $19.66 | 29,200 |
| 6/8/2026 | $20.03 | $20.06 | $19.57 | $19.64 | 18,100 |
| 6/5/2026 | $19.87 | $20.23 | $19.76 | $20.14 | 11,900 |
| 6/4/2026 | $20.16 | $20.34 | $19.86 | $20.28 | 20,400 |
| 6/3/2026 | $20.06 | $20.55 | $19.88 | $19.95 | 41,900 |
| 6/2/2026 | $20.31 | $20.70 | $20.31 | $20.40 | 32,600 |
| 6/1/2026 | $20.20 | $20.39 | $19.99 | $20.20 | 24,031 |
| 5/29/2026 | $20.50 | $20.73 | $20.22 | $20.24 | 24,900 |
| 5/28/2026 | $20.19 | $20.43 | $20.01 | $20.11 | 17,112 |
| 5/27/2026 | $20.25 | $20.41 | $20.01 | $20.32 | 49,814 |
| 5/26/2026 | $20.50 | $20.70 | $20.42 | $20.45 | 19,800 |
| 5/22/2026 | $20.15 | $20.27 | $20.00 | $20.00 | 13,300 |
| 5/21/2026 | $19.89 | $20.09 | $19.77 | $20.01 | 15,500 |
| 5/20/2026 | $19.42 | $19.86 | $19.41 | $19.84 | 18,100 |
| 5/19/2026 | $19.51 | $19.54 | $19.36 | $19.36 | 28,000 |
| 5/18/2026 | $19.46 | $19.61 | $19.31 | $19.47 | 28,041 |
| 5/15/2026 | $19.13 | $19.52 | $18.99 | $19.10 | 16,206 |
| 5/14/2026 | $19.70 | $19.70 | $18.93 | $19.42 | 51,526 |
| 5/13/2026 | $19.62 | $19.62 | $19.25 | $19.51 | 78,500 |
| 5/12/2026 | $19.48 | $19.49 | $19.03 | $19.29 | 15,100 |
| 5/11/2026 | $20.10 | $20.10 | $19.41 | $19.70 | 22,541 |
| 5/8/2026 | $19.74 | $20.11 | $19.58 | $19.65 | 14,905 |
| 5/7/2026 | $19.45 | $20.00 | $19.42 | $19.42 | 17,600 |
| 5/6/2026 | $19.62 | $19.99 | $19.37 | $19.89 | 14,603 |
| 5/5/2026 | $19.28 | $19.45 | $19.16 | $19.24 | 16,514 |
| 5/4/2026 | $18.85 | $20.39 | $18.24 | $18.26 | 22,321 |
| 5/1/2026 | $19.73 | $19.95 | $19.51 | $19.57 | 15,633 |
| 4/30/2026 | $19.01 | $19.69 | $19.01 | $19.48 | 24,300 |
| 4/29/2026 | $19.58 | $20.10 | $19.05 | $19.08 | 18,847 |
| 4/28/2026 | $18.83 | $19.14 | $18.65 | $19.10 | 37,338 |
| 4/27/2026 | $18.43 | $18.80 | $18.12 | $18.32 | 36,938 |
| 4/24/2026 | $18.90 | $19.02 | $18.50 | $18.72 | 23,026 |
| 4/23/2026 | $19.13 | $19.34 | $18.87 | $19.01 | 20,500 |
| 4/22/2026 | $20.00 | $20.00 | $19.41 | $19.62 | 35,500 |
| 4/21/2026 | $20.17 | $20.19 | $19.55 | $20.19 | 106,611 |