BKU(BKU)
BKU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $48.45 | $49.33 | $47.70 | $48.57 | 1.05M |
| 7/1/2026 | $48.30 | $49.04 | $48.03 | $48.62 | 1.25M |
| 6/30/2026 | $47.44 | $48.83 | $47.44 | $48.45 | 1.94M |
| 6/29/2026 | $48.53 | $49.44 | $48.19 | $48.41 | 918,500 |
| 6/26/2026 | $50.27 | $50.52 | $48.96 | $49.26 | 2.26M |
| 6/25/2026 | $50.52 | $51.00 | $49.76 | $50.25 | 1.66M |
| 6/24/2026 | $48.94 | $50.63 | $48.94 | $50.43 | 2.14M |
| 6/23/2026 | $48.57 | $49.28 | $47.89 | $49.12 | 778,731 |
| 6/22/2026 | $47.74 | $48.52 | $47.54 | $48.50 | 750,570 |
| 6/18/2026 | $47.16 | $47.72 | $47.06 | $47.54 | 2.27M |
| 6/17/2026 | $47.66 | $48.29 | $46.40 | $46.88 | 830,076 |
| 6/16/2026 | $48.62 | $48.92 | $47.89 | $48.03 | 669,509 |
| 6/15/2026 | $49.38 | $49.75 | $47.99 | $48.15 | 781,534 |
| 6/12/2026 | $49.23 | $49.38 | $48.56 | $48.96 | 535,015 |
| 6/11/2026 | $48.19 | $48.81 | $47.76 | $48.64 | 594,213 |
| 6/10/2026 | $47.81 | $48.62 | $47.81 | $48.11 | 526,500 |
| 6/9/2026 | $47.60 | $48.62 | $47.19 | $47.67 | 658,442 |
| 6/8/2026 | $47.48 | $47.75 | $47.14 | $47.14 | 554,400 |
| 6/5/2026 | $47.39 | $47.53 | $46.97 | $47.14 | 607,900 |
| 6/4/2026 | $46.38 | $47.39 | $46.38 | $47.27 | 694,701 |
| 6/3/2026 | $46.09 | $46.41 | $45.48 | $45.59 | 1.01M |
| 6/2/2026 | $45.64 | $46.80 | $45.64 | $46.67 | 409,714 |
| 6/1/2026 | $46.18 | $46.25 | $45.66 | $45.80 | 639,900 |
| 5/29/2026 | $46.36 | $46.92 | $46.01 | $46.39 | 758,922 |
| 5/28/2026 | $46.33 | $46.67 | $46.00 | $46.52 | 359,000 |
| 5/27/2026 | $47.31 | $47.51 | $46.53 | $46.64 | 318,705 |
| 5/26/2026 | $46.59 | $47.31 | $46.48 | $47.21 | 435,400 |
| 5/22/2026 | $46.17 | $46.62 | $46.05 | $46.22 | 389,500 |
| 5/21/2026 | $45.74 | $46.57 | $45.70 | $46.33 | 477,946 |
| 5/20/2026 | $45.27 | $46.65 | $44.98 | $46.29 | 620,700 |
| 5/19/2026 | $45.79 | $45.79 | $44.89 | $45.16 | 551,935 |
| 5/18/2026 | $45.84 | $45.99 | $45.42 | $45.56 | 391,013 |
| 5/15/2026 | $46.03 | $46.21 | $44.87 | $45.22 | 510,900 |
| 5/14/2026 | $46.34 | $46.68 | $45.83 | $46.06 | 554,000 |
| 5/13/2026 | $45.70 | $46.55 | $45.70 | $45.84 | 1.26M |
| 5/12/2026 | $46.54 | $46.54 | $45.44 | $46.20 | 479,700 |
| 5/11/2026 | $47.68 | $47.68 | $46.19 | $46.37 | 608,100 |
| 5/8/2026 | $47.42 | $47.85 | $46.72 | $47.50 | 625,700 |
| 5/7/2026 | $48.19 | $48.29 | $47.19 | $47.28 | 469,500 |
| 5/6/2026 | $48.03 | $48.69 | $47.63 | $47.90 | 669,300 |
| 5/5/2026 | $46.46 | $47.60 | $46.25 | $47.39 | 638,641 |
| 5/4/2026 | $46.56 | $47.31 | $46.12 | $46.16 | 724,000 |
| 5/1/2026 | $46.68 | $47.19 | $46.13 | $46.59 | 487,230 |
| 4/30/2026 | $45.72 | $46.87 | $45.72 | $46.48 | 667,400 |
| 4/29/2026 | $47.10 | $47.32 | $45.61 | $46.04 | 530,600 |
| 4/28/2026 | $47.11 | $47.35 | $46.75 | $47.23 | 710,300 |
| 4/27/2026 | $45.83 | $46.82 | $45.70 | $46.60 | 660,638 |
| 4/24/2026 | $46.34 | $46.76 | $45.53 | $45.69 | 1.24M |
| 4/23/2026 | $45.72 | $47.23 | $45.72 | $46.81 | 1.23M |
| 4/22/2026 | $44.82 | $46.59 | $44.29 | $46.01 | 2.16M |
| 4/21/2026 | $47.14 | $47.83 | $46.47 | $46.77 | 1.31M |
| 4/20/2026 | $47.58 | $48.20 | $47.21 | $47.34 | 966,606 |
| 4/17/2026 | $47.57 | $48.62 | $47.21 | $47.89 | 811,500 |
| 4/16/2026 | $47.23 | $47.49 | $46.74 | $46.89 | 897,400 |
| 4/15/2026 | $46.40 | $47.77 | $46.40 | $47.42 | 669,800 |
| 4/14/2026 | $46.74 | $47.48 | $46.24 | $47.31 | 1.06M |
| 4/13/2026 | $46.34 | $47.01 | $46.01 | $46.99 | 750,100 |
| 4/10/2026 | $47.26 | $47.26 | $46.59 | $46.66 | 852,415 |
| 4/9/2026 | $46.90 | $47.82 | $46.78 | $47.63 | 1.44M |
| 4/8/2026 | $47.24 | $47.78 | $46.82 | $46.98 | 850,300 |
| 4/7/2026 | $45.72 | $46.02 | $45.32 | $45.77 | 1.15M |
| 4/6/2026 | $45.79 | $46.13 | $45.38 | $46.04 | 545,200 |