Stocknear Logo Stocknear
/
Popular
Login

41.62
0.11 (0.26%)
At close: Apr 09, 2025, 3:59 PM

Stock Price History

Date Open High Low Close Change % Change Volume
Apr 9, 2025 41.24 41.65 41.03 41.63 0.12 0.29% 300,029
Apr 8, 2025 41.71 41.88 41.51 41.51 -0.32 -0.77% 181,513
Apr 7, 2025 42.28 42.30 41.61 41.83 -0.45 -1.06% 168,000
Apr 4, 2025 42.44 42.60 42.18 42.28 -0.01 -0.02% 2,082,100
Apr 3, 2025 42.37 42.43 42.29 42.29 0.21 0.50% 223,823
Apr 2, 2025 42.23 42.23 41.99 42.08 -0.05 -0.12% 114,317
Apr 1, 2025 42.07 42.21 42.07 42.13 0.00 0.00% 110,200
Mar 31, 2025 42.23 42.23 42.02 42.13 0.10 0.24% 165,454
Mar 28, 2025 41.93 42.05 41.93 42.03 0.23 0.55% 139,734
Mar 27, 2025 41.79 41.82 41.75 41.80 0.00 0.00% 55,118
Mar 26, 2025 41.88 41.88 41.78 41.80 -0.08 -0.19% 111,221
Mar 25, 2025 41.80 41.95 41.80 41.88 0.02 0.05% 133,545
Mar 24, 2025 41.98 41.98 41.85 41.86 -0.17 -0.40% 165,010
Mar 21, 2025 42.16 42.16 42.03 42.03 -0.09 -0.21% 182,500
Mar 20, 2025 42.23 42.23 42.05 42.12 0.10 0.24% 128,500
Mar 19, 2025 41.89 42.06 41.86 42.02 0.08 0.19% 83,111
Mar 18, 2025 41.94 41.98 41.84 41.94 0.07 0.17% 229,721
Mar 17, 2025 41.92 41.99 41.87 41.87 0.06 0.14% 79,348
Mar 14, 2025 41.92 41.92 41.81 41.81 -0.10 -0.24% 82,722
Mar 13, 2025 41.75 41.94 41.70 41.91 0.12 0.29% 89,200
Mar 12, 2025 41.79 41.89 41.77 41.79 -0.14 -0.33% 147,800
Mar 11, 2025 42.06 42.40 41.88 41.93 -0.14 -0.33% 107,000
Mar 10, 2025 42.05 42.12 42.00 42.07 0.17 0.41% 171,815
Mar 7, 2025 42.10 42.10 41.83 41.90 0.01 0.02% 155,300
Mar 6, 2025 41.93 41.99 41.80 41.89 -0.05 -0.12% 139,109
Mar 5, 2025 42.14 42.19 41.93 41.94 -0.17 -0.40% 173,103
Mar 4, 2025 42.28 42.30 42.06 42.11 -0.11 -0.26% 397,109
Mar 3, 2025 42.04 42.22 41.98 42.22 -0.05 -0.12% 239,608
Feb 28, 2025 42.14 42.27 42.10 42.27 0.21 0.50% 273,328
Feb 27, 2025 42.00 42.09 42.00 42.06 -0.05 -0.12% 96,700
Feb 26, 2025 42.07 42.14 41.99 42.11 0.06 0.14% 240,500
Feb 25, 2025 42.00 42.06 41.97 42.05 0.26 0.62% 329,143
Feb 24, 2025 41.69 41.81 41.69 41.79 0.05 0.12% 183,100
Feb 21, 2025 41.61 41.75 41.58 41.74 0.19 0.46% 162,900
Feb 20, 2025 41.51 41.56 41.51 41.55 0.09 0.22% 215,727
Feb 19, 2025 41.35 41.48 41.35 41.46 0.06 0.14% 159,937
Feb 18, 2025 41.56 41.56 41.40 41.40 -0.17 -0.41% 86,100
Feb 14, 2025 41.63 41.66 41.57 41.57 0.10 0.24% 76,241
Feb 13, 2025 41.34 41.47 41.34 41.47 0.26 0.63% 160,017
Feb 12, 2025 41.18 41.22 41.13 41.21 -0.19 -0.46% 212,200
Feb 11, 2025 41.40 41.44 41.37 41.40 -0.07 -0.17% 255,400
Feb 10, 2025 41.51 41.56 41.46 41.47 0.00 0.00% 79,138
Feb 7, 2025 41.90 41.90 41.45 41.47 -0.14 -0.34% 176,900
Feb 6, 2025 41.59 41.66 41.56 41.61 -0.02 -0.05% 143,400
Feb 5, 2025 41.56 41.69 41.55 41.63 0.22 0.53% 354,600
Feb 4, 2025 41.44 41.44 41.26 41.41 0.02 0.05% 165,430
Feb 3, 2025 41.45 41.50 41.30 41.39 -0.07 -0.17% 117,416
Jan 31, 2025 41.54 41.60 41.40 41.46 -0.08 -0.19% 125,838
Jan 30, 2025 41.54 41.58 41.51 41.54 0.04 0.10% 202,100
Jan 29, 2025 41.57 41.58 41.40 41.50 -0.02 -0.05% 167,945

Create Price Alert on BKAG

Your price alert will notify you when the stock price is above 41.62.

Add to Watchlist