(BKEM)
AMEX: BKEM
· Real-Time Price · USD
68.94
-0.51 (-0.74%)
At close: Aug 27, 2025, 2:15 PM
BKEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 69.38 | 69.61 | 69.35 | 69.40 | 69.40 | -0.26% | 2,447 |
| Aug 25, 2025 | 69.81 | 69.81 | 69.58 | 69.58 | 69.58 | -0.34% | 900 |
| Aug 22, 2025 | 68.83 | 69.82 | 68.83 | 69.82 | 69.82 | 1.85% | 1,913 |
| Aug 21, 2025 | 68.64 | 68.64 | 68.40 | 68.55 | 68.55 | -0.13% | 1,131 |
| Aug 20, 2025 | 68.73 | 68.73 | 68.29 | 68.64 | 68.64 | -0.16% | 1,200 |
| Aug 19, 2025 | 69.15 | 69.15 | 68.71 | 68.75 | 68.75 | -0.77% | 1,500 |
| Aug 18, 2025 | 69.13 | 69.34 | 69.13 | 69.28 | 69.28 | 0.52% | 1,400 |
| Aug 15, 2025 | 68.85 | 69.11 | 68.85 | 68.92 | 68.92 | 0.16% | 1,246 |
| Aug 14, 2025 | 68.87 | 68.87 | 68.75 | 68.81 | 68.81 | -1.12% | 2,400 |
| Aug 13, 2025 | 69.64 | 69.72 | 69.38 | 69.59 | 69.59 | 1.09% | 2,615 |
| Aug 12, 2025 | 68.43 | 68.84 | 68.43 | 68.84 | 68.84 | 1.38% | 810 |
| Aug 11, 2025 | 67.96 | 68.12 | 67.90 | 67.90 | 67.90 | -0.72% | 2,000 |
| Aug 8, 2025 | 68.39 | 68.47 | 68.39 | 68.39 | 68.39 | -0.13% | 1,421 |
| Aug 7, 2025 | 68.43 | 68.66 | 67.83 | 68.48 | 68.48 | 1.08% | 935 |
| Aug 6, 2025 | 67.75 | 67.75 | 67.46 | 67.75 | 67.75 | 0.34% | 1,708 |
| Aug 5, 2025 | 67.75 | 67.75 | 67.46 | 67.52 | 67.52 | 0.54% | 3,000 |
| Aug 4, 2025 | 67.05 | 67.33 | 67.05 | 67.16 | 67.16 | 0.92% | 2,940 |
| Aug 1, 2025 | 66.50 | 66.67 | 66.44 | 66.55 | 66.55 | -0.72% | 1,700 |
| Jul 31, 2025 | 67.25 | 67.32 | 67.03 | 67.03 | 67.03 | -0.58% | 2,700 |
| Jul 30, 2025 | 67.62 | 67.68 | 67.42 | 67.42 | 67.42 | -0.62% | 1,100 |