Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 7.65 | -0.03 | -0.39% | 7.71 | 7.825 | 7.585 | 1,292,526 |
| Jul 18 2024 | 7.68 | -0.05 | -0.65% | 7.71 | 8.015 | 7.655 | 3,421,454 |
| Jul 17 2024 | 7.73 | 0.10 | 1.31% | 7.57 | 7.78 | 7.545 | 2,653,698 |
| Jul 16 2024 | 7.63 | 0.07 | 0.93% | 7.67 | 7.88 | 7.61 | 2,397,002 |
| Jul 15 2024 | 7.56 | 0.18 | 2.44% | 7.43 | 7.70 | 7.33 | 2,122,799 |
| Jul 12 2024 | 7.38 | 0.18 | 2.50% | 7.32 | 7.405 | 7.23 | 2,087,715 |
| Jul 11 2024 | 7.20 | 0.18 | 2.56% | 7.05 | 7.20 | 6.98 | 3,202,565 |
| Jul 10 2024 | 7.02 | -0.13 | -1.82% | 7.16 | 7.18 | 6.935 | 2,615,908 |
| Jul 09 2024 | 7.15 | -0.09 | -1.24% | 7.22 | 7.275 | 7.14 | 858,963 |
| Jul 08 2024 | 7.24 | -0.05 | -0.69% | 7.34 | 7.43 | 7.205 | 2,604,663 |
| Jul 05 2024 | 7.29 | -0.07 | -0.95% | 7.32 | 7.36 | 7.24 | 1,089,912 |
| Jul 03 2024 | 7.36 | 0.03 | 0.41% | 7.33 | 7.43 | 7.33 | 617,339 |
| Jul 02 2024 | 7.33 | 0.19 | 2.66% | 7.15 | 7.365 | 7.10 | 1,471,424 |
| Jul 01 2024 | 7.14 | 0.52 | 7.85% | 6.80 | 7.19 | 6.79 | 3,157,969 |
| Jun 28 2024 | 6.62 | 0.00 | 0.00% | 6.62 | 6.62 | 6.62 | 0 |
| Jun 27 2024 | 6.62 | 0.06 | 0.91% | 6.61 | 6.63 | 6.424 | 1,113,452 |
| Jun 26 2024 | 6.56 | 0.15 | 2.34% | 6.38 | 6.58 | 6.365 | 1,649,597 |
| Jun 25 2024 | 6.41 | -0.08 | -1.23% | 6.48 | 6.50 | 6.37 | 763,415 |
| Jun 24 2024 | 6.49 | 0.08 | 1.25% | 6.41 | 6.49 | 6.355 | 882,430 |
| Jun 21 2024 | 6.41 | -0.11 | -1.69% | 6.51 | 6.515 | 6.38 | 2,620,632 |
| Jun 20 2024 | 6.52 | -0.09 | -1.36% | 6.54 | 6.58 | 6.44 | 881,129 |
| Jun 18 2024 | 6.61 | 0.00 | 0.00% | 6.59 | 6.65 | 6.53 | 1,649,100 |
| Jun 17 2024 | 6.61 | -0.07 | -1.05% | 6.66 | 6.725 | 6.60 | 1,163,360 |
| Jun 14 2024 | 6.68 | 0.03 | 0.45% | 6.54 | 6.7675 | 6.54 | 1,133,632 |
| Jun 13 2024 | 6.65 | -0.08 | -1.19% | 6.67 | 6.785 | 6.61 | 1,329,806 |
| Jun 12 2024 | 6.73 | -0.01 | -0.15% | 7.00 | 7.00 | 6.72 | 1,032,885 |
| Jun 11 2024 | 6.74 | 0.07 | 1.05% | 6.67 | 6.75 | 6.635 | 1,314,687 |
| Jun 10 2024 | 6.67 | 0.05 | 0.76% | 6.53 | 6.69 | 6.53 | 810,006 |
| Jun 07 2024 | 6.62 | 0.00 | 0.00% | 6.55 | 6.635 | 6.49 | 1,033,909 |
| Jun 06 2024 | 6.62 | -0.14 | -2.07% | 6.74 | 6.77 | 6.57 | 1,509,068 |
| Jun 05 2024 | 6.76 | 0.06 | 0.90% | 6.75 | 6.83 | 6.69 | 699,175 |
| Jun 04 2024 | 6.70 | -0.02 | -0.30% | 6.62 | 6.735 | 6.59 | 866,490 |
| Jun 03 2024 | 6.72 | 0.01 | 0.15% | 6.80 | 6.805 | 6.535 | 1,226,811 |
| May 31 2024 | 6.71 | 0.06 | 0.90% | 6.70 | 6.73 | 6.55 | 1,541,921 |
| May 30 2024 | 6.65 | 0.11 | 1.68% | 6.59 | 6.65 | 6.545 | 1,237,995 |
| May 29 2024 | 6.54 | -0.16 | -2.39% | 6.58 | 6.67 | 6.52 | 1,144,717 |
| May 28 2024 | 6.70 | -0.05 | -0.74% | 6.80 | 6.855 | 6.69 | 1,559,438 |
| May 24 2024 | 6.75 | 0.07 | 1.05% | 6.70 | 6.76 | 6.63 | 774,958 |
| May 23 2024 | 6.68 | -0.10 | -1.47% | 6.82 | 6.8561 | 6.61 | 833,716 |
| May 22 2024 | 6.78 | -0.11 | -1.60% | 6.83 | 6.97 | 6.78 | 1,414,168 |
| May 21 2024 | 6.89 | 0.03 | 0.44% | 6.86 | 6.93 | 6.81 | 1,880,725 |
| May 20 2024 | 6.86 | -0.05 | -0.72% | 6.86 | 6.95 | 6.815 | 928,480 |
| May 17 2024 | 6.91 | -0.16 | -2.26% | 7.07 | 7.08 | 6.86 | 2,628,854 |
| May 16 2024 | 7.07 | -0.05 | -0.70% | 7.09 | 7.105 | 6.98 | 1,121,939 |
| May 15 2024 | 7.12 | -0.03 | -0.42% | 7.25 | 7.25 | 7.0009 | 1,363,707 |
| May 14 2024 | 7.15 | 0.16 | 2.29% | 7.19 | 7.28 | 7.04 | 1,756,215 |
| May 13 2024 | 6.99 | -0.07 | -0.99% | 7.11 | 7.14 | 6.96 | 2,304,042 |
| May 10 2024 | 7.06 | -0.11 | -1.53% | 7.19 | 7.25 | 6.975 | 1,397,912 |
| May 09 2024 | 7.17 | 0.17 | 2.43% | 7.05 | 7.28 | 6.88 | 2,588,023 |
| May 08 2024 | 7.00 | -0.36 | -4.89% | 7.22 | 7.55 | 6.90 | 3,203,820 |
| May 07 2024 | 7.36 | 0.06 | 0.82% | 7.30 | 7.42 | 7.20 | 2,919,275 |
| May 06 2024 | 7.30 | -0.19 | -2.54% | 7.57 | 7.62 | 7.18 | 3,189,361 |
| May 03 2024 | 7.49 | 0.30 | 4.17% | 7.39 | 7.50 | 7.29 | 2,277,099 |
| May 02 2024 | 7.19 | 0.18 | 2.57% | 7.10 | 7.21 | 6.97 | 3,641,133 |
| May 01 2024 | 7.01 | 0.22 | 3.24% | 6.76 | 7.25 | 6.76 | 3,245,192 |
| Apr 30 2024 | 6.79 | -0.12 | -1.74% | 6.90 | 7.07 | 6.79 | 1,921,809 |
| Apr 29 2024 | 6.91 | -0.05 | -0.72% | 7.01 | 7.07 | 6.85 | 1,099,188 |
| Apr 26 2024 | 6.96 | 0.10 | 1.46% | 6.90 | 7.02 | 6.88 | 1,839,748 |
| Apr 25 2024 | 6.86 | 0.11 | 1.63% | 6.70 | 6.89 | 6.64 | 1,777,198 |
| Apr 24 2024 | 6.75 | -0.18 | -2.60% | 6.93 | 6.96 | 6.75 | 1,694,986 |
| Apr 23 2024 | 6.93 | 0.33 | 5.00% | 6.58 | 6.93 | 6.57 | 1,183,737 |
