Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BKCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 3,050.00 | -169.75 | -5.27% | 3,212.00 | 3,233.00 | 3,039.50 | 833 |
| Jul 17 2024 | 3,219.75 | -11.50 | -0.36% | 3,310.50 | 3,336.75 | 3,187.00 | 6,043 |
| Jul 16 2024 | 3,231.25 | 165.00 | 5.38% | 3,154.50 | 3,237.25 | 3,096.75 | 12,419 |
| Jul 15 2024 | 3,066.25 | 267.25 | 9.55% | 3,011.50 | 3,123.50 | 2,991.75 | 1,601 |
| Jul 12 2024 | 2,799.00 | 10.50 | 0.38% | 2,746.00 | 2,820.00 | 2,733.75 | 5,947 |
| Jul 11 2024 | 2,788.50 | -62.75 | -2.20% | 2,891.00 | 2,911.00 | 2,788.50 | 5,167 |
| Jul 10 2024 | 2,851.25 | -0.50 | -0.02% | 2,880.50 | 2,883.50 | 2,815.25 | 2,649 |
| Jul 09 2024 | 2,851.75 | -118.00 | -3.97% | 2,851.75 | 2,851.75 | 2,851.75 | 932 |
| Jul 08 2024 | 2,969.75 | 106.75 | 3.73% | 2,935.50 | 3,027.25 | 2,929.75 | 1,580 |
| Jul 05 2024 | 2,863.00 | 8.50 | 0.30% | 2,773.00 | 2,863.00 | 2,690.75 | 5,532 |
| Jul 04 2024 | 2,854.50 | -64.25 | -2.20% | 2,881.00 | 2,893.75 | 2,816.75 | 3,478 |
| Jul 03 2024 | 2,918.75 | -35.75 | -1.21% | 2,952.50 | 2,978.75 | 2,877.75 | 949 |
| Jul 02 2024 | 2,954.50 | 31.00 | 1.06% | 2,938.00 | 2,964.00 | 2,891.75 | 1,958 |
| Jul 01 2024 | 2,923.50 | 84.25 | 2.97% | 2,902.50 | 2,949.25 | 2,848.75 | 2,572 |
| Jun 28 2024 | 2,839.25 | -18.75 | -0.66% | 2,890.00 | 2,901.50 | 2,822.25 | 1,322 |
| Jun 27 2024 | 2,858.00 | -79.25 | -2.70% | 2,858.00 | 2,858.00 | 2,858.00 | 684 |
| Jun 26 2024 | 2,937.25 | 34.00 | 1.17% | 2,937.25 | 2,937.25 | 2,937.25 | 1,833 |
| Jun 25 2024 | 2,903.25 | 95.00 | 3.38% | 2,796.50 | 2,926.00 | 2,767.00 | 3,041 |
| Jun 24 2024 | 2,808.25 | -50.25 | -1.76% | 2,851.50 | 2,860.00 | 2,726.25 | 3,247 |
| Jun 21 2024 | 2,858.50 | -134.25 | -4.49% | 2,962.00 | 2,962.00 | 2,839.00 | 4,773 |
| Jun 20 2024 | 2,992.75 | 70.25 | 2.40% | 2,969.50 | 3,028.75 | 2,910.50 | 6,769 |
| Jun 19 2024 | 2,922.50 | 10.75 | 0.37% | 2,939.00 | 2,973.25 | 2,920.50 | 1,474 |
| Jun 18 2024 | 2,911.75 | 65.00 | 2.28% | 2,911.75 | 2,911.75 | 2,911.75 | 957 |
| Jun 17 2024 | 2,846.75 | -41.00 | -1.42% | 2,897.00 | 2,897.00 | 2,779.50 | 4,028 |
| Jun 14 2024 | 2,887.75 | 84.00 | 3.00% | 2,911.00 | 2,911.00 | 2,838.50 | 2,165 |
| Jun 13 2024 | 2,803.75 | -42.50 | -1.49% | 2,840.00 | 2,930.50 | 2,778.25 | 1,696 |
| Jun 12 2024 | 2,846.25 | 214.00 | 8.13% | 2,825.00 | 2,846.50 | 2,795.00 | 2,451 |
| Jun 11 2024 | 2,632.25 | -73.75 | -2.73% | 2,632.25 | 2,632.25 | 2,632.25 | 2,673 |
| Jun 10 2024 | 2,706.00 | -103.00 | -3.67% | 2,673.00 | 2,717.25 | 2,614.00 | 1,779 |
| Jun 07 2024 | 2,809.00 | 58.00 | 2.11% | 2,784.00 | 2,827.50 | 2,771.75 | 10,091 |
| Jun 06 2024 | 2,751.00 | 157.50 | 6.07% | 2,751.00 | 2,751.00 | 2,751.00 | 2,290 |
| Jun 05 2024 | 2,593.50 | 56.50 | 2.23% | 2,615.00 | 2,638.50 | 2,538.75 | 1,958 |
| Jun 04 2024 | 2,537.00 | 6.50 | 0.26% | 2,503.50 | 2,556.00 | 2,475.75 | 673 |
| Jun 03 2024 | 2,530.50 | 36.00 | 1.44% | 2,556.50 | 2,604.00 | 2,516.25 | 2,787 |
| May 31 2024 | 2,494.50 | -45.25 | -1.78% | 2,550.50 | 2,585.50 | 2,479.75 | 1,375 |
| May 30 2024 | 2,539.75 | -1.50 | -0.06% | 2,556.50 | 2,598.50 | 2,524.00 | 2,061 |
| May 29 2024 | 2,541.25 | -39.25 | -1.52% | 2,535.50 | 2,547.25 | 2,522.25 | 1,869 |
| May 28 2024 | 2,580.50 | 9.75 | 0.38% | 2,584.50 | 2,590.50 | 2,521.75 | 5,765 |
| May 24 2024 | 2,570.75 | 32.00 | 1.26% | 2,546.00 | 2,576.75 | 2,534.50 | 645 |
| May 23 2024 | 2,538.75 | -105.25 | -3.98% | 2,637.00 | 2,638.75 | 2,482.75 | 2,782 |
| May 22 2024 | 2,644.00 | 40.50 | 1.56% | 2,595.00 | 2,647.25 | 2,564.25 | 3,293 |
| May 21 2024 | 2,603.50 | 99.00 | 3.95% | 2,638.00 | 2,650.50 | 2,571.75 | 2,992 |
| May 20 2024 | 2,504.50 | -12.50 | -0.50% | 2,471.00 | 2,504.50 | 2,426.25 | 1,739 |
| May 17 2024 | 2,517.00 | 64.75 | 2.64% | 2,391.00 | 2,517.00 | 2,391.00 | 9,357 |
| May 16 2024 | 2,452.25 | 31.25 | 1.29% | 2,491.50 | 2,505.00 | 2,433.50 | 2,902 |
| May 15 2024 | 2,421.00 | 46.00 | 1.94% | 2,381.50 | 2,466.50 | 2,361.00 | 1,301 |
| May 14 2024 | 2,375.00 | -11.50 | -0.48% | 2,341.50 | 2,378.00 | 2,295.50 | 3,219 |
| May 13 2024 | 2,386.50 | -36.50 | -1.51% | 2,372.50 | 2,411.75 | 2,358.00 | 9,825 |
| May 10 2024 | 2,423.00 | -54.75 | -2.21% | 2,495.00 | 2,502.75 | 2,392.25 | 2,149 |
| May 09 2024 | 2,477.75 | 45.75 | 1.88% | 2,451.50 | 2,478.25 | 2,420.00 | 1,434 |
| May 08 2024 | 2,432.00 | -72.50 | -2.89% | 2,460.00 | 2,460.00 | 2,381.50 | 892 |
| May 07 2024 | 2,504.50 | 78.00 | 3.21% | 2,543.00 | 2,547.75 | 2,479.25 | 3,560 |
| May 03 2024 | 2,426.50 | 39.00 | 1.63% | 2,401.50 | 2,488.25 | 2,380.25 | 1,913 |
| May 02 2024 | 2,387.50 | 107.50 | 4.71% | 2,398.00 | 2,398.00 | 2,387.25 | 807 |
| May 01 2024 | 2,280.00 | -117.00 | -4.88% | 2,324.50 | 2,347.75 | 2,275.75 | 1,136 |
| Apr 30 2024 | 2,397.00 | -128.25 | -5.08% | 2,470.00 | 2,470.00 | 2,391.50 | 1,831 |
| Apr 29 2024 | 2,525.25 | -30.25 | -1.18% | 2,571.50 | 2,571.50 | 2,477.75 | 3,652 |
| Apr 26 2024 | 2,555.50 | -0.50 | -0.02% | 2,566.50 | 2,615.75 | 2,551.25 | 2,761 |
| Apr 25 2024 | 2,556.00 | -55.75 | -2.13% | 2,555.50 | 2,561.75 | 2,470.25 | 1,763 |
| Apr 24 2024 | 2,611.75 | -38.75 | -1.46% | 2,693.50 | 2,697.00 | 2,599.25 | 2,774 |
| Apr 23 2024 | 2,650.50 | 211.00 | 8.65% | 2,601.50 | 2,668.50 | 2,542.25 | 1,840 |
| Apr 22 2024 | 2,439.50 | 41.00 | 1.71% | 2,478.50 | 2,514.00 | 2,433.00 | 1,780 |
