Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
BKS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 174.50 | -6.50 | -3.59% | 181.00 | 181.00 | 172.50 | 140,197 |
| Apr 22 2024 | 181.00 | -1.00 | -0.55% | 182.00 | 182.00 | 181.00 | 113,765 |
| Apr 19 2024 | 182.00 | 5.00 | 2.82% | 177.50 | 182.50 | 177.50 | 254,626 |
| Apr 18 2024 | 177.00 | -0.50 | -0.28% | 177.50 | 177.50 | 177.00 | 101,020 |
| Apr 17 2024 | 177.50 | -4.00 | -2.20% | 181.00 | 181.00 | 177.50 | 62,715 |
| Apr 16 2024 | 181.50 | -2.00 | -1.09% | 183.50 | 183.50 | 181.50 | 38,986 |
| Apr 15 2024 | 183.50 | -3.50 | -1.87% | 187.00 | 187.00 | 183.50 | 89,166 |
| Apr 12 2024 | 187.00 | -5.00 | -2.60% | 189.00 | 189.00 | 187.00 | 64,940 |
| Apr 11 2024 | 192.00 | 1.00 | 0.52% | 191.50 | 193.50 | 189.00 | 124,103 |
| Apr 10 2024 | 191.00 | 3.00 | 1.60% | 186.50 | 192.50 | 186.50 | 203,860 |
| Apr 09 2024 | 188.00 | 5.00 | 2.73% | 181.50 | 192.00 | 181.50 | 260,595 |
| Apr 08 2024 | 183.00 | 3.00 | 1.67% | 180.00 | 184.00 | 180.00 | 141,617 |
| Apr 05 2024 | 180.00 | 2.50 | 1.41% | 177.50 | 184.50 | 177.50 | 252,904 |
| Apr 04 2024 | 177.50 | -1.00 | -0.56% | 178.50 | 178.50 | 176.00 | 100,679 |
| Apr 03 2024 | 178.50 | 4.00 | 2.29% | 174.50 | 178.50 | 174.50 | 166,341 |
| Apr 02 2024 | 174.50 | 0.50 | 0.29% | 174.00 | 179.50 | 174.00 | 203,869 |
| Mar 28 2024 | 174.00 | 1.50 | 0.87% | 172.50 | 176.50 | 172.50 | 188,681 |
| Mar 27 2024 | 172.50 | -3.50 | -1.99% | 176.00 | 178.00 | 171.50 | 252,082 |
| Mar 26 2024 | 176.00 | 1.00 | 0.57% | 175.00 | 177.00 | 175.00 | 189,310 |
| Mar 25 2024 | 175.00 | 2.00 | 1.16% | 177.50 | 179.00 | 174.50 | 609,609 |
| Mar 22 2024 | 173.00 | -4.00 | -2.26% | 177.00 | 177.00 | 173.00 | 5,459,665 |
| Mar 21 2024 | 177.00 | 0.00 | 0.00% | 177.00 | 177.00 | 177.00 | 23,606 |
| Mar 20 2024 | 177.00 | -2.00 | -1.12% | 179.00 | 179.00 | 177.00 | 54,911 |
| Mar 19 2024 | 179.00 | 7.00 | 4.07% | 172.00 | 179.00 | 172.00 | 79,461 |
| Mar 18 2024 | 172.00 | -2.50 | -1.43% | 174.50 | 174.50 | 171.00 | 75,592 |
| Mar 15 2024 | 174.50 | -5.50 | -3.06% | 180.00 | 180.00 | 174.50 | 57,163 |
| Mar 14 2024 | 180.00 | 8.50 | 4.96% | 176.50 | 180.50 | 176.50 | 310,363 |
| Mar 13 2024 | 171.50 | 7.50 | 4.57% | 163.00 | 172.50 | 162.50 | 99,811 |
| Mar 12 2024 | 164.00 | -1.50 | -0.91% | 165.50 | 166.00 | 164.00 | 62,747 |
| Mar 11 2024 | 165.50 | -6.50 | -3.78% | 172.00 | 172.00 | 163.50 | 221,313 |
| Mar 08 2024 | 172.00 | -1.00 | -0.58% | 172.00 | 173.00 | 171.00 | 227,754 |
| Mar 07 2024 | 173.00 | -3.50 | -1.98% | 176.50 | 176.50 | 173.00 | 50,254 |
| Mar 06 2024 | 176.50 | 1.50 | 0.86% | 175.00 | 179.00 | 175.00 | 127,382 |
| Mar 05 2024 | 175.00 | 2.00 | 1.16% | 174.50 | 178.00 | 172.00 | 491,516 |
| Mar 04 2024 | 173.00 | 1.50 | 0.87% | 171.50 | 173.00 | 171.50 | 101,804 |
| Mar 01 2024 | 171.50 | 5.00 | 3.00% | 166.50 | 177.50 | 166.50 | 273,522 |
| Feb 29 2024 | 166.50 | -6.00 | -3.48% | 172.50 | 172.50 | 166.50 | 59,086 |
| Feb 28 2024 | 172.50 | 7.50 | 4.55% | 165.00 | 173.50 | 165.00 | 464,388 |
| Feb 27 2024 | 165.00 | -1.00 | -0.60% | 165.00 | 165.00 | 165.00 | 91,987 |
| Feb 26 2024 | 166.00 | 1.00 | 0.61% | 165.00 | 168.00 | 165.00 | 31,131 |
| Feb 23 2024 | 165.00 | 5.00 | 3.13% | 160.00 | 166.00 | 160.00 | 198,064 |
| Feb 22 2024 | 160.00 | 2.00 | 1.27% | 157.50 | 160.00 | 157.50 | 130,428 |
| Feb 21 2024 | 158.00 | -2.50 | -1.56% | 160.00 | 160.00 | 158.00 | 176,301 |
| Feb 20 2024 | 160.50 | -5.50 | -3.31% | 161.00 | 161.50 | 160.50 | 37,468 |
| Feb 19 2024 | 166.00 | 8.00 | 5.06% | 155.00 | 166.00 | 155.00 | 86,210 |
| Feb 16 2024 | 158.00 | 13.00 | 8.97% | 145.00 | 158.00 | 145.00 | 118,712 |
| Feb 15 2024 | 145.00 | -6.00 | -3.97% | 151.00 | 151.00 | 145.00 | 360,362 |
| Feb 14 2024 | 151.00 | -3.50 | -2.27% | 154.50 | 154.50 | 151.00 | 83,976 |
| Feb 13 2024 | 154.50 | -7.00 | -4.33% | 161.50 | 161.50 | 154.50 | 143,001 |
| Feb 12 2024 | 161.50 | 10.00 | 6.60% | 151.50 | 162.00 | 151.50 | 216,955 |
| Feb 09 2024 | 151.50 | 10.00 | 7.07% | 142.00 | 152.50 | 140.50 | 385,299 |
| Feb 08 2024 | 141.50 | 4.00 | 2.91% | 137.50 | 141.50 | 137.50 | 908,055 |
| Feb 07 2024 | 137.50 | -5.00 | -3.51% | 142.50 | 142.50 | 135.00 | 348,801 |
| Feb 06 2024 | 142.50 | 34.50 | 31.94% | 122.50 | 153.50 | 122.50 | 2,042,135 |
| Feb 05 2024 | 108.00 | 11.00 | 11.34% | 97.00 | 108.00 | 97.00 | 599,973 |
| Feb 02 2024 | 97.00 | -1.00 | -1.02% | 98.50 | 98.50 | 95.00 | 2,323,251 |
| Feb 01 2024 | 98.00 | 2.00 | 2.08% | 95.50 | 98.50 | 95.50 | 401,516 |
| Jan 31 2024 | 96.00 | 0.00 | 0.00% | 93.50 | 96.00 | 92.50 | 1,182,253 |
| Jan 30 2024 | 96.00 | 1.00 | 1.05% | 95.00 | 96.00 | 93.50 | 62,854 |
| Jan 29 2024 | 95.00 | 0.00 | 0.00% | 95.00 | 95.00 | 95.00 | 10,798 |
| Jan 26 2024 | 95.00 | 0.00 | 0.00% | 95.00 | 95.00 | 95.00 | 5,100 |
| Jan 25 2024 | 95.00 | -1.00 | -1.04% | 96.00 | 96.00 | 95.00 | 33,536 |
