BKEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	66.85	66.94	66.65	66.80	66.80	-0.40%	5,176
Jun 26, 2025	66.74	67.21	66.74	67.07	67.07	0.69%	5,724
Jun 25, 2025	66.52	66.62	66.40	66.61	66.61	0.09%	36,807
Jun 24, 2025	65.96	66.55	65.96	66.55	66.55	2.53%	3,723
Jun 23, 2025	64.49	64.91	64.27	64.91	64.91	0.82%	5,110
Jun 20, 2025	64.72	64.72	64.36	64.38	64.38	-0.57%	3,943
Jun 18, 2025	64.95	64.95	64.64	64.75	64.75	-0.06%	1,864
Jun 17, 2025	65.28	65.28	64.74	64.79	64.79	-1.12%	3,541
Jun 16, 2025	64.94	65.88	64.94	65.53	65.53	1.21%	2,344
Jun 13, 2025	64.59	65.15	64.58	64.74	64.74	-1.74%	2,758
Jun 12, 2025	65.39	65.92	65.39	65.89	65.89	0.16%	4,102
Jun 11, 2025	65.82	66.30	65.75	65.78	65.78	-0.82%	6,823
Jun 10, 2025	63.96	66.32	63.96	66.32	66.32	1.72%	5,557
Jun 9, 2025	65.27	67.22	64.89	65.20	65.20	0.85%	5,938
Jun 6, 2025	64.42	64.65	64.42	64.65	64.65	0.27%	1,538
Jun 5, 2025	64.42	64.74	64.42	64.48	64.48	0.47%	4,719
Jun 4, 2025	63.20	64.24	63.20	64.17	64.17	1.43%	7,677
Jun 3, 2025	63.23	63.41	63.08	63.27	63.27	0.30%	3,815
Jun 2, 2025	62.86	63.19	62.86	63.08	63.08	0.53%	6,774
May 30, 2025	63.10	63.10	62.27	62.75	62.75	-0.98%	4,717
May 29, 2025	63.24	63.54	63.24	63.37	63.37	0.23%	3,496
May 28, 2025	63.24	63.61	63.10	63.22	63.22	-0.66%	6,314
May 27, 2025	63.51	63.76	63.24	63.64	63.64	0.12%	5,579
May 23, 2025	63.31	63.69	63.31	63.56	63.56	0.54%	2,352
May 22, 2025	63.20	63.45	63.14	63.22	63.22	-0.53%	4,954
May 21, 2025	64.13	64.15	63.56	63.56	63.56	-0.02%	6,164
May 20, 2025	63.59	63.61	63.47	63.57	63.57	-0.53%	4,232
May 19, 2025	64.07	64.75	62.57	63.91	63.91	0.59%	640,713
May 16, 2025	63.40	63.66	61.57	63.53	63.53	-0.15%	11,299
May 15, 2025	62.69	63.70	62.69	63.62	63.62	-0.16%	9,886
May 14, 2025	63.70	64.11	63.02	63.73	63.73	0.55%	16,780
May 13, 2025	63.15	63.75	62.80	63.38	63.38	0.46%	7,461
May 12, 2025	62.82	63.12	62.78	63.09	63.09	2.25%	10,146
May 9, 2025	61.88	62.17	60.43	61.70	61.70	0.52%	4,924
May 8, 2025	61.79	61.79	59.76	61.38	61.38	-0.15%	7,587
May 7, 2025	61.74	61.74	61.00	61.47	61.47	-1.15%	3,711
May 6, 2025	60.53	65.77	60.53	62.18	62.18	-0.25%	9,704
May 5, 2025	62.57	63.69	60.30	62.33	62.33	0.75%	12,649
May 2, 2025	61.00	62.15	60.98	61.87	61.87	2.79%	5,501
May 1, 2025	60.50	60.65	60.15	60.19	60.19	-0.02%	5,170
Apr 30, 2025	60.47	61.00	59.55	60.20	60.20	0.34%	4,515
Apr 29, 2025	60.00	60.17	58.72	60.00	60.00	0.55%	6,043
Apr 28, 2025	57.10	61.50	57.10	59.67	59.67	-0.03%	5,655
Apr 25, 2025	59.42	59.69	59.05	59.69	59.69	-0.48%	2,433
Apr 24, 2025	59.79	60.30	59.53	59.98	59.98	0.98%	4,308
Apr 23, 2025	59.35	59.87	59.27	59.40	59.40	1.24%	3,258
Apr 22, 2025	58.27	58.82	58.27	58.67	58.67	1.54%	3,172
Apr 21, 2025	58.30	58.30	57.37	57.78	57.78	-0.45%	7,751
Apr 17, 2025	58.31	58.40	58.04	58.04	58.04	0.68%	4,555
Apr 16, 2025	58.08	58.09	57.28	57.65	57.65	-0.81%	4,970