$49.52▲0.00 (0.00%)
Extended:$49.52+0.00 (+0.00%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $49.59 | $49.59 | $49.52 | $49.52 | 38,900 |
| 11/12/2026 | $49.52 | $49.53 | $49.51 | $49.52 | 305,946 |
| 11/11/2026 | $49.53 | $49.54 | $49.53 | $49.53 | 19,885 |
| 11/10/2026 | $49.55 | $49.55 | $49.52 | $49.54 | 86,523 |
| 11/9/2026 | $49.58 | $49.58 | $49.54 | $49.57 | 392,361 |
| 11/6/2026 | $49.55 | $49.57 | $49.55 | $49.57 | 16,854 |
| 11/5/2026 | $49.54 | $49.56 | $49.53 | $49.56 | 38,907 |
| 11/4/2026 | $49.49 | $49.53 | $48.25 | $49.53 | 252,186 |
| 11/3/2026 | $49.53 | $49.53 | $49.51 | $49.52 | 42,800 |
| 11/2/2026 | $49.44 | $49.55 | $49.44 | $49.54 | 28,448 |
| 10/30/2026 | $48.50 | $49.68 | $48.50 | $49.68 | 12,600 |
| 10/29/2026 | $49.60 | $49.66 | $49.60 | $49.65 | 16,100 |
| 10/28/2026 | $49.65 | $49.67 | $49.65 | $49.66 | 14,842 |
| 10/27/2026 | $49.66 | $49.67 | $49.65 | $49.66 | 70,023 |
| 10/26/2026 | $49.65 | $49.65 | $49.62 | $49.63 | 54,700 |
| 10/23/2026 | $49.63 | $49.63 | $49.61 | $49.62 | 20,780 |
| 10/22/2026 | $49.61 | $49.62 | $49.60 | $49.62 | 7,408 |
| 10/21/2026 | $49.60 | $49.60 | $49.58 | $49.59 | 18,400 |
| 10/20/2026 | $49.48 | $49.59 | $49.48 | $49.58 | 14,139 |
| 10/19/2026 | $49.58 | $49.59 | $49.58 | $49.59 | 16,100 |
| 10/16/2026 | $49.57 | $49.59 | $49.56 | $49.58 | 49,200 |
| 10/15/2026 | $49.57 | $49.57 | $49.56 | $49.57 | 25,405 |
| 10/14/2026 | $49.54 | $49.56 | $49.54 | $49.56 | 19,447 |
| 10/13/2026 | $49.55 | $49.56 | $49.54 | $49.55 | 16,063 |
| 10/12/2026 | $49.53 | $49.54 | $49.53 | $49.54 | 10,200 |
| 10/9/2026 | $49.52 | $49.54 | $49.52 | $49.53 | 25,304 |
| 10/8/2026 | $49.52 | $49.54 | $49.51 | $49.53 | 19,400 |
| 10/7/2026 | $49.50 | $49.53 | $49.50 | $49.52 | 48,825 |
| 10/6/2026 | $49.50 | $49.52 | $49.50 | $49.50 | 28,109 |
| 10/5/2026 | $49.50 | $49.50 | $49.49 | $49.50 | 28,200 |
| 10/2/2026 | $49.49 | $49.54 | $49.47 | $49.47 | 45,804 |
| 10/1/2026 | $49.50 | $49.52 | $49.49 | $49.52 | 32,700 |
| 9/30/2026 | $49.62 | $49.63 | $49.61 | $49.62 | 31,712 |
| 9/29/2026 | $49.57 | $49.58 | $49.55 | $49.58 | 24,336 |
| 9/28/2026 | $49.57 | $49.59 | $49.56 | $49.57 | 4.62M |
| 9/25/2026 | $49.56 | $49.58 | $49.56 | $49.58 | 26,831 |
| 9/24/2026 | $49.57 | $49.57 | $49.54 | $49.55 | 23,100 |
| 9/23/2026 | $49.59 | $49.59 | $49.54 | $49.56 | 16,100 |
| 9/22/2026 | $49.59 | $49.59 | $49.57 | $49.59 | 23,100 |
| 9/21/2026 | $49.58 | $49.58 | $49.56 | $49.58 | 44,100 |
| 9/18/2026 | $49.56 | $49.57 | $49.55 | $49.56 | 12,700 |
| 9/17/2026 | $49.57 | $49.58 | $49.56 | $49.58 | 19,100 |
| 9/16/2026 | $49.53 | $49.58 | $49.53 | $49.55 | 37,200 |
| 9/15/2026 | $49.56 | $49.57 | $49.55 | $49.56 | 20,700 |
| 9/14/2026 | $49.55 | $49.57 | $49.55 | $49.56 | 80,400 |
| 9/11/2026 | $49.56 | $49.57 | $49.55 | $49.55 | 18,200 |
| 9/10/2026 | $49.58 | $49.58 | $49.56 | $49.56 | 24,849 |
| 9/9/2026 | $49.59 | $49.60 | $49.58 | $49.59 | 21,023 |
| 9/8/2026 | $49.64 | $49.64 | $49.59 | $49.60 | 12,800 |
| 9/4/2026 | $49.58 | $49.58 | $49.57 | $49.58 | 27,924 |
| 9/3/2026 | $49.58 | $49.59 | $49.57 | $49.57 | 9,300 |
| 9/2/2026 | $49.53 | $49.56 | $49.53 | $49.56 | 52,948 |
| 9/1/2026 | $49.53 | $49.57 | $49.53 | $49.56 | 21,800 |
| 8/31/2026 | $49.71 | $49.72 | $49.71 | $49.72 | 39,736 |
| 8/28/2026 | $49.73 | $49.73 | $49.71 | $49.71 | 23,719 |
| 8/27/2026 | $49.73 | $49.74 | $49.72 | $49.73 | 13,903 |
| 8/26/2026 | $49.73 | $49.73 | $49.71 | $49.73 | 21,501 |
| 8/25/2026 | $49.71 | $49.72 | $49.71 | $49.72 | 10,500 |
| 8/24/2026 | $49.70 | $49.71 | $49.70 | $49.71 | 24,041 |
| 8/21/2026 | $49.69 | $49.70 | $49.68 | $49.68 | 14,417 |
| 8/20/2026 | $49.68 | $49.70 | $49.68 | $49.70 | 18,715 |
| 8/19/2026 | $49.69 | $49.69 | $49.68 | $49.69 | 176,100 |
| 8/18/2026 | $49.68 | $49.69 | $49.68 | $49.69 | 11,630 |
| 8/17/2026 | $49.66 | $49.69 | $49.66 | $49.68 | 64,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
BKUI Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance