Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 34.51 | 0.67 | 1.98% | 33.84 | 34.59 | 33.78 | 6,830,283 |
| Jul 10 2024 | 33.84 | 0.41 | 1.23% | 33.45 | 33.99 | 33.31 | 3,274,930 |
| Jul 09 2024 | 33.43 | -0.74 | -2.17% | 34.00 | 34.175 | 33.35 | 4,477,669 |
| Jul 08 2024 | 34.17 | -0.05 | -0.15% | 34.19 | 34.24 | 33.905 | 4,252,847 |
| Jul 05 2024 | 34.22 | -0.25 | -0.73% | 34.45 | 34.64 | 33.935 | 3,822,132 |
| Jul 03 2024 | 34.47 | -0.22 | -0.63% | 34.69 | 34.94 | 34.37 | 2,796,590 |
| Jul 02 2024 | 34.69 | -0.25 | -0.72% | 35.13 | 35.30 | 34.56 | 4,665,425 |
| Jul 01 2024 | 34.94 | -0.23 | -0.65% | 35.35 | 35.44 | 34.70 | 4,998,824 |
| Jun 28 2024 | 35.17 | 0.75 | 2.18% | 34.75 | 35.30 | 34.63 | 10,110,746 |
| Jun 27 2024 | 34.42 | -0.05 | -0.15% | 34.61 | 34.76 | 34.255 | 5,117,592 |
| Jun 26 2024 | 34.47 | -0.38 | -1.09% | 34.84 | 34.85 | 34.29 | 5,758,127 |
| Jun 25 2024 | 34.85 | 0.44 | 1.28% | 34.40 | 34.915 | 34.205 | 6,345,538 |
| Jun 24 2024 | 34.41 | 1.48 | 4.49% | 33.18 | 34.53 | 33.12 | 6,889,667 |
| Jun 21 2024 | 32.93 | -0.04 | -0.12% | 33.20 | 33.21 | 32.775 | 14,486,600 |
| Jun 20 2024 | 32.97 | 0.83 | 2.58% | 32.17 | 33.05 | 32.12 | 5,774,919 |
| Jun 18 2024 | 32.14 | 0.11 | 0.34% | 32.04 | 32.49 | 32.01 | 5,903,497 |
| Jun 17 2024 | 32.03 | 0.94 | 3.02% | 31.01 | 32.13 | 30.93 | 5,642,074 |
| Jun 14 2024 | 31.09 | -0.54 | -1.71% | 31.55 | 31.61 | 30.93 | 5,243,278 |
| Jun 13 2024 | 31.63 | -0.61 | -1.89% | 32.28 | 32.28 | 31.29 | 4,681,340 |
| Jun 12 2024 | 32.24 | 0.00 | 0.00% | 32.42 | 32.55 | 31.955 | 6,221,093 |
| Jun 11 2024 | 32.24 | -0.20 | -0.62% | 32.12 | 32.29 | 31.75 | 7,952,656 |
| Jun 10 2024 | 32.44 | 0.80 | 2.53% | 31.75 | 32.585 | 31.64 | 11,739,225 |
| Jun 07 2024 | 31.64 | -0.12 | -0.38% | 31.72 | 31.85 | 31.5176 | 6,688,570 |
| Jun 06 2024 | 31.76 | 0.01 | 0.03% | 31.62 | 31.84 | 31.40 | 8,449,269 |
| Jun 05 2024 | 31.75 | 0.12 | 0.38% | 31.74 | 31.9295 | 31.55 | 4,661,410 |
| Jun 04 2024 | 31.63 | -0.52 | -1.62% | 31.98 | 31.98 | 31.23 | 5,407,642 |
| Jun 03 2024 | 32.15 | -1.33 | -3.97% | 33.48 | 33.52 | 31.87 | 7,402,870 |
| May 31 2024 | 33.48 | 1.00 | 3.08% | 32.50 | 33.53 | 32.385 | 11,233,585 |
| May 30 2024 | 32.48 | 0.55 | 1.72% | 31.87 | 32.53 | 31.845 | 5,344,710 |
| May 29 2024 | 31.93 | -0.48 | -1.48% | 32.26 | 32.32 | 31.73 | 4,699,564 |
| May 28 2024 | 32.41 | 0.04 | 0.12% | 32.44 | 32.685 | 32.21 | 4,855,676 |
| May 24 2024 | 32.37 | 0.56 | 1.76% | 32.00 | 32.43 | 31.835 | 4,698,647 |
| May 23 2024 | 31.81 | -0.28 | -0.87% | 32.11 | 32.36 | 31.78 | 4,401,594 |
| May 22 2024 | 32.09 | -0.93 | -2.82% | 33.06 | 33.12 | 31.915 | 4,717,865 |
| May 21 2024 | 33.02 | -0.09 | -0.27% | 33.07 | 33.525 | 32.99 | 4,517,571 |
| May 20 2024 | 33.11 | -0.35 | -1.05% | 33.50 | 33.54 | 33.04 | 6,124,673 |
| May 17 2024 | 33.46 | 0.44 | 1.33% | 33.06 | 33.55 | 32.83 | 5,954,583 |
| May 16 2024 | 33.02 | 0.09 | 0.27% | 32.86 | 33.24 | 32.795 | 9,974,931 |
| May 15 2024 | 32.93 | 0.30 | 0.92% | 32.60 | 32.94 | 31.865 | 6,976,972 |
| May 14 2024 | 32.63 | 0.22 | 0.68% | 32.56 | 32.785 | 32.375 | 3,282,624 |
| May 13 2024 | 32.41 | 0.07 | 0.22% | 32.63 | 32.7825 | 32.25 | 4,209,914 |
| May 10 2024 | 32.34 | -0.44 | -1.34% | 32.85 | 32.925 | 32.21 | 4,484,024 |
| May 09 2024 | 32.78 | 0.88 | 2.76% | 32.00 | 32.79 | 32.00 | 3,817,080 |
| May 08 2024 | 31.90 | -0.24 | -0.75% | 31.93 | 32.475 | 31.84 | 6,416,511 |
| May 07 2024 | 32.14 | 0.14 | 0.44% | 31.89 | 32.26 | 31.87 | 7,786,686 |
| May 06 2024 | 32.00 | 0.08 | 0.25% | 32.11 | 32.34 | 31.91 | 3,130,872 |
| May 03 2024 | 31.92 | -0.01 | -0.03% | 31.82 | 32.07 | 31.56 | 3,701,553 |
| May 02 2024 | 31.93 | 0.04 | 0.13% | 32.13 | 32.36 | 31.76 | 5,190,150 |
| May 01 2024 | 31.89 | -0.73 | -2.24% | 32.65 | 32.73 | 31.75 | 4,940,885 |
| Apr 30 2024 | 32.62 | -0.60 | -1.81% | 33.05 | 33.105 | 32.50 | 9,583,204 |
| Apr 29 2024 | 33.22 | 0.38 | 1.16% | 32.92 | 33.23 | 32.68 | 5,156,899 |
| Apr 26 2024 | 32.84 | -0.46 | -1.38% | 33.11 | 33.23 | 32.44 | 8,318,151 |
| Apr 25 2024 | 33.30 | 0.63 | 1.93% | 33.14 | 33.45 | 32.63 | 8,489,352 |
| Apr 24 2024 | 32.67 | -0.33 | -1.00% | 32.76 | 33.78 | 32.33 | 11,446,604 |
| Apr 23 2024 | 33.00 | 0.54 | 1.66% | 32.23 | 33.15 | 32.11 | 7,402,449 |
| Apr 22 2024 | 32.46 | -0.14 | -0.43% | 32.40 | 32.75 | 31.88 | 5,000,033 |
| Apr 19 2024 | 32.60 | 0.40 | 1.24% | 32.24 | 32.785 | 32.12 | 7,513,521 |
| Apr 18 2024 | 32.20 | 0.18 | 0.56% | 32.10 | 32.565 | 32.00 | 5,714,149 |
| Apr 17 2024 | 32.02 | -0.08 | -0.25% | 32.19 | 32.55 | 31.955 | 5,613,147 |
| Apr 16 2024 | 32.10 | -0.35 | -1.08% | 32.20 | 32.26 | 31.93 | 5,559,713 |
| Apr 15 2024 | 32.45 | -0.60 | -1.82% | 33.27 | 33.39 | 32.33 | 7,535,229 |
