BKSY(BKSY)
BKSY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $45.78 | $46.44 | $43.15 | $45.58 | 2.16M |
| 5/19/2026 | $41.27 | $45.50 | $38.80 | $45.17 | 2.66M |
| 5/18/2026 | $40.73 | $43.73 | $38.26 | $43.00 | 4.13M |
| 5/15/2026 | $40.80 | $41.81 | $38.69 | $38.75 | 2.47M |
| 5/14/2026 | $41.06 | $43.77 | $37.88 | $42.66 | 2.57M |
| 5/13/2026 | $41.69 | $41.69 | $38.67 | $41.15 | 2.29M |
| 5/12/2026 | $40.92 | $44.70 | $38.90 | $40.31 | 3.59M |
| 5/11/2026 | $38.26 | $43.11 | $37.53 | $41.38 | 4.54M |
| 5/8/2026 | $32.96 | $39.81 | $32.96 | $39.45 | 3.27M |
| 5/7/2026 | $36.98 | $37.00 | $29.85 | $32.24 | 5.32M |
| 5/6/2026 | $36.00 | $40.68 | $35.46 | $40.51 | 2.04M |
| 5/5/2026 | $37.24 | $37.42 | $34.70 | $35.96 | 1.24M |
| 5/4/2026 | $36.00 | $37.41 | $34.68 | $36.33 | 850,800 |
| 5/1/2026 | $35.82 | $36.97 | $34.85 | $35.55 | 972,508 |
| 4/30/2026 | $32.60 | $35.89 | $32.05 | $35.48 | 1.56M |
| 4/29/2026 | $31.10 | $31.77 | $29.82 | $31.66 | 1.06M |
| 4/28/2026 | $32.81 | $33.25 | $30.10 | $31.22 | 1.61M |
| 4/27/2026 | $33.76 | $33.89 | $30.47 | $33.21 | 1.89M |
| 4/24/2026 | $38.90 | $39.01 | $33.57 | $33.83 | 1.76M |
| 4/23/2026 | $39.88 | $40.07 | $35.72 | $38.44 | 1.87M |
| 4/22/2026 | $40.75 | $42.75 | $38.95 | $40.66 | 1.63M |
| 4/21/2026 | $38.15 | $41.40 | $38.04 | $38.94 | 2.02M |
| 4/20/2026 | $37.16 | $38.77 | $36.65 | $37.42 | 1.48M |
| 4/17/2026 | $39.00 | $40.62 | $36.66 | $37.57 | 2.68M |
| 4/16/2026 | $33.76 | $39.25 | $33.63 | $39.00 | 2.97M |
| 4/15/2026 | $32.25 | $33.43 | $30.80 | $33.08 | 1.44M |
| 4/14/2026 | $36.35 | $36.90 | $31.31 | $32.04 | 2.25M |
| 4/13/2026 | $33.45 | $35.93 | $32.60 | $34.79 | 1.60M |
| 4/10/2026 | $33.40 | $35.85 | $33.40 | $34.14 | 1.52M |
| 4/9/2026 | $33.11 | $35.71 | $32.25 | $32.65 | 2.44M |
| 4/8/2026 | $35.15 | $36.34 | $32.91 | $33.41 | 4.26M |
| 4/7/2026 | $30.47 | $34.14 | $28.68 | $34.05 | 3.29M |
| 4/6/2026 | $30.91 | $31.80 | $29.30 | $30.93 | 2.53M |
| 4/2/2026 | $26.25 | $32.02 | $26.10 | $30.81 | 4.10M |
| 4/1/2026 | $25.66 | $29.15 | $25.66 | $27.62 | 2.17M |
| 3/31/2026 | $23.29 | $25.37 | $22.95 | $25.16 | 1.91M |
| 3/30/2026 | $23.51 | $23.51 | $21.09 | $21.91 | 1.55M |
| 3/27/2026 | $27.44 | $27.94 | $22.83 | $23.29 | 2.12M |
| 3/26/2026 | $26.36 | $28.57 | $26.15 | $28.14 | 1.86M |
| 3/25/2026 | $25.73 | $29.46 | $25.23 | $27.03 | 1.90M |
| 3/24/2026 | $27.10 | $28.65 | $25.21 | $25.43 | 1.76M |
| 3/23/2026 | $26.10 | $28.48 | $25.02 | $27.74 | 1.85M |
| 3/20/2026 | $25.99 | $28.88 | $25.58 | $26.09 | 2.30M |
| 3/19/2026 | $24.79 | $25.93 | $23.43 | $25.63 | 1.06M |
| 3/18/2026 | $25.75 | $27.44 | $25.29 | $25.38 | 1.76M |
| 3/17/2026 | $24.12 | $26.66 | $23.80 | $26.40 | 1.65M |
| 3/16/2026 | $24.17 | $24.70 | $22.70 | $24.00 | 643,400 |
| 3/13/2026 | $24.05 | $24.85 | $22.75 | $23.63 | 822,500 |
| 3/12/2026 | $23.89 | $25.10 | $23.11 | $23.93 | 1.32M |
| 3/11/2026 | $23.91 | $25.00 | $23.04 | $23.63 | 981,822 |
| 3/10/2026 | $24.70 | $24.93 | $23.57 | $24.00 | 913,500 |
| 3/9/2026 | $23.30 | $25.00 | $22.12 | $24.94 | 1.07M |
| 3/6/2026 | $23.74 | $26.06 | $23.37 | $23.73 | 1.84M |
| 3/5/2026 | $24.02 | $24.52 | $23.11 | $24.36 | 1.36M |
| 3/4/2026 | $23.00 | $24.47 | $22.22 | $24.30 | 1.61M |
| 3/3/2026 | $21.00 | $23.09 | $20.62 | $22.72 | 1.66M |
| 3/2/2026 | $18.67 | $22.74 | $18.50 | $21.61 | 2.14M |
| 2/27/2026 | $19.41 | $19.46 | $17.52 | $18.85 | 1.69M |
| 2/26/2026 | $21.03 | $21.15 | $19.29 | $19.99 | 1.61M |
| 2/25/2026 | $20.11 | $21.55 | $20.05 | $20.19 | 1.45M |
| 2/24/2026 | $19.04 | $19.87 | $18.75 | $19.71 | 814,600 |
| 2/23/2026 | $19.30 | $19.84 | $18.80 | $19.34 | 1.21M |
| 2/20/2026 | $20.98 | $21.88 | $19.58 | $19.88 | 1.02M |