BKX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 10 2024 | 107.30 | 1.07 | 1.01% | 106.09 | 107.32 | 106.02 | 0 |
Jul 09 2024 | 106.23 | 1.59 | 1.52% | 104.44 | 106.85 | 104.42 | 0 |
Jul 08 2024 | 104.63 | 0.33 | 0.32% | 104.86 | 105.57 | 104.17 | 0 |
Jul 05 2024 | 104.30 | -1.48 | -1.40% | 105.60 | 105.66 | 104.00 | 0 |
Jul 03 2024 | 105.79 | -0.52 | -0.49% | 106.59 | 106.83 | 105.72 | 0 |
Jul 02 2024 | 106.31 | 1.18 | 1.12% | 104.94 | 106.33 | 104.85 | 0 |
Jul 01 2024 | 105.13 | 0.63 | 0.60% | 104.67 | 105.89 | 104.67 | 0 |
Jun 28 2024 | 104.50 | 2.37 | 2.32% | 102.66 | 104.61 | 102.66 | 0 |
Jun 27 2024 | 102.13 | 0.11 | 0.11% | 101.74 | 102.21 | 101.07 | 0 |
Jun 26 2024 | 102.02 | -0.33 | -0.32% | 101.85 | 102.17 | 101.26 | 0 |
Jun 25 2024 | 102.35 | -1.25 | -1.21% | 103.22 | 103.78 | 102.31 | 0 |
Jun 24 2024 | 103.60 | 1.68 | 1.65% | 102.40 | 104.09 | 102.02 | 0 |
Jun 21 2024 | 101.92 | -0.55 | -0.54% | 102.18 | 102.18 | 101.11 | 0 |
Jun 20 2024 | 102.47 | 0.07 | 0.07% | 102.09 | 102.72 | 101.92 | 0 |
Jun 18 2024 | 102.40 | 0.97 | 0.96% | 101.29 | 102.52 | 101.15 | 0 |
Jun 17 2024 | 101.43 | 1.12 | 1.12% | 100.05 | 101.45 | 99.71 | 0 |
Jun 14 2024 | 100.31 | -0.63 | -0.63% | 100.05 | 100.56 | 99.33 | 0 |
Jun 13 2024 | 100.95 | -0.54 | -0.53% | 101.14 | 101.15 | 100.26 | 0 |
Jun 12 2024 | 101.49 | 1.40 | 1.39% | 101.76 | 102.70 | 101.06 | 0 |
Jun 11 2024 | 100.09 | -2.00 | -1.96% | 101.39 | 101.41 | 99.63 | 0 |
Jun 10 2024 | 102.09 | -0.87 | -0.85% | 102.22 | 102.47 | 101.03 | 0 |
Jun 07 2024 | 102.96 | 0.34 | 0.34% | 102.08 | 103.50 | 102.03 | 0 |
Jun 06 2024 | 102.62 | -0.26 | -0.26% | 102.90 | 103.47 | 102.22 | 0 |
Jun 05 2024 | 102.88 | 0.20 | 0.20% | 103.02 | 103.18 | 102.38 | 0 |
Jun 04 2024 | 102.68 | -1.19 | -1.14% | 103.02 | 103.93 | 102.22 | 0 |
Jun 03 2024 | 103.87 | -1.07 | -1.02% | 105.15 | 105.20 | 102.79 | 0 |
May 31 2024 | 104.94 | 1.85 | 1.79% | 103.35 | 105.05 | 103.29 | 0 |
May 30 2024 | 103.09 | 0.51 | 0.50% | 102.99 | 103.42 | 102.39 | 0 |
May 29 2024 | 102.58 | -1.21 | -1.17% | 102.53 | 102.79 | 101.61 | 0 |
May 28 2024 | 103.79 | -1.08 | -1.03% | 104.94 | 105.06 | 103.47 | 0 |
May 24 2024 | 104.88 | 0.90 | 0.87% | 104.27 | 104.91 | 104.27 | 0 |
May 23 2024 | 103.97 | -1.92 | -1.81% | 105.92 | 105.94 | 103.50 | 0 |
May 22 2024 | 105.89 | -1.05 | -0.98% | 106.60 | 106.95 | 105.45 | 0 |
May 21 2024 | 106.94 | 1.12 | 1.05% | 105.83 | 107.04 | 105.83 | 0 |
May 20 2024 | 105.82 | -1.54 | -1.43% | 107.38 | 107.63 | 105.74 | 0 |
May 17 2024 | 107.36 | 0.40 | 0.38% | 107.40 | 107.44 | 107.09 | 0 |
May 16 2024 | 106.96 | -0.68 | -0.63% | 107.52 | 107.75 | 106.95 | 0 |
May 15 2024 | 107.64 | 1.10 | 1.03% | 107.33 | 107.84 | 106.97 | 0 |
May 14 2024 | 106.54 | 0.96 | 0.91% | 106.11 | 106.78 | 105.86 | 0 |
May 13 2024 | 105.58 | -0.46 | -0.44% | 106.52 | 106.63 | 105.53 | 0 |
May 10 2024 | 106.05 | 0.35 | 0.33% | 105.99 | 106.39 | 105.79 | 0 |
May 09 2024 | 105.69 | 0.82 | 0.78% | 104.54 | 105.76 | 104.37 | 0 |
May 08 2024 | 104.87 | 0.81 | 0.78% | 103.63 | 105.02 | 103.48 | 0 |
May 07 2024 | 104.06 | -0.18 | -0.17% | 104.59 | 104.89 | 103.95 | 0 |
May 06 2024 | 104.24 | 1.01 | 0.98% | 104.04 | 104.30 | 103.58 | 0 |
May 03 2024 | 103.22 | 0.85 | 0.83% | 103.30 | 103.92 | 103.02 | 0 |
May 02 2024 | 102.37 | 0.53 | 0.52% | 102.67 | 102.79 | 101.59 | 0 |
May 01 2024 | 101.84 | 0.67 | 0.67% | 101.53 | 103.33 | 101.24 | 0 |
Apr 30 2024 | 101.17 | -1.40 | -1.37% | 102.02 | 102.48 | 101.15 | 0 |
Apr 29 2024 | 102.57 | -0.11 | -0.10% | 102.78 | 103.17 | 102.28 | 0 |
Apr 26 2024 | 102.68 | 0.29 | 0.28% | 102.43 | 103.48 | 102.33 | 0 |
Apr 25 2024 | 102.39 | -1.18 | -1.14% | 103.28 | 103.48 | 101.59 | 0 |
Apr 24 2024 | 103.56 | 0.40 | 0.39% | 102.55 | 103.70 | 102.33 | 0 |
Apr 23 2024 | 103.16 | 1.08 | 1.06% | 102.27 | 103.58 | 102.07 | 0 |
Apr 22 2024 | 102.08 | 2.00 | 2.00% | 100.28 | 102.39 | 100.15 | 0 |
Apr 19 2024 | 100.08 | 1.90 | 1.93% | 98.58 | 100.40 | 98.33 | 0 |
Apr 18 2024 | 98.18 | 0.70 | 0.72% | 97.80 | 99.14 | 97.60 | 0 |
Apr 17 2024 | 97.48 | 0.70 | 0.72% | 97.25 | 98.26 | 96.88 | 0 |
Apr 16 2024 | 96.78 | -1.60 | -1.63% | 97.80 | 98.36 | 96.31 | 0 |
Apr 15 2024 | 98.38 | 0.30 | 0.30% | 99.29 | 100.74 | 97.79 | 0 |
Apr 12 2024 | 98.08 | -1.45 | -1.46% | 98.51 | 98.81 | 97.57 | 0 |