Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BKIS )

44.44 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 38.20 38.65 38.20 38.65 102 -0.19(-0.49%)
Jun 29, 2022 38.84 38.84 38.84 38.84 408 -0.01(-0.01%)
Jun 28, 2022 38.85 38.85 38.85 38.85 0 -0.41(-1.05%)
Jun 27, 2022 39.30 39.30 39.26 39.26 103 -0.05(-0.13%)
Jun 24, 2022 38.91 39.31 38.91 39.31 204 +1.34(+3.54%)
Jun 23, 2022 37.84 37.97 37.76 37.97 879 +0.11(+0.28%)
Jun 22, 2022 37.86 37.86 37.86 37.86 309 -0.32(-0.84%)
Jun 21, 2022 38.18 38.18 38.18 38.18 0 +0.58(+1.54%)
Jun 17, 2022 37.60 37.60 37.60 37.60 0 +0.06(+0.17%)
Jun 16, 2022 37.54 37.54 37.54 37.54 0 -0.73(-1.92%)
Jun 15, 2022 38.27 38.27 38.27 38.27 0 +0.78(+2.09%)
Jun 14, 2022 37.48 37.48 37.48 37.48 0 -0.61(-1.60%)
Jun 13, 2022 38.23 38.23 38.09 38.09 104 -1.17(-2.98%)
Jun 10, 2022 39.26 39.26 39.26 39.26 104 -0.79(-1.96%)
Jun 09, 2022 40.05 40.05 40.05 40.05 2 -0.72(-1.78%)
Jun 08, 2022 40.77 40.77 40.77 40.77 1 -0.28(-0.69%)
Jun 07, 2022 40.61 41.06 40.61 41.06 408 -0.07(-0.18%)
Jun 06, 2022 41.13 41.13 41.13 41.13 0 +0.12(+0.29%)
Jun 03, 2022 41.01 41.01 41.01 41.01 0 -0.67(-1.60%)
Jun 02, 2022 41.21 41.67 41.08 41.67 306 +0.58(+1.41%)
Jun 01, 2022 41.10 41.10 41.10 41.10 102 -0.56(-1.35%)
May 31, 2022 41.66 41.66 41.66 41.66 1 +0.05(+0.12%)
May 27, 2022 41.61 41.61 41.61 41.61 0 +0.50(+1.22%)
May 26, 2022 41.10 41.10 41.10 41.10 0 +0.39(+0.96%)
May 25, 2022 40.47 40.72 40.47 40.72 204 -0.17(-0.43%)
May 24, 2022 40.92 40.92 40.89 40.89 987 -0.12(-0.28%)
May 23, 2022 41.01 41.01 41.01 41.01 0 +0.46(+1.13%)
May 20, 2022 40.55 40.55 40.55 40.55 0 +0.49(+1.22%)
May 19, 2022 40.06 40.06 40.06 40.06 1 +0.43(+1.08%)
May 18, 2022 39.63 39.63 39.63 39.63 25 -1.08(-2.66%)
May 17, 2022 40.71 40.71 40.71 40.71 0 +0.71(+1.78%)
May 16, 2022 40.00 40.00 40.00 40.00 0 +0.09(+0.21%)
May 13, 2022 39.91 39.91 39.91 39.91 0 +1.09(+2.81%)
May 12, 2022 38.88 39.13 38.62 38.83 1,122 -0.13(-0.34%)
May 11, 2022 38.96 38.96 38.96 38.96 104 -0.38(-0.96%)
May 10, 2022 39.33 39.33 39.33 39.33 0 +0.20(+0.52%)
May 09, 2022 39.13 39.13 39.13 39.13 0 -1.29(-3.18%)
May 06, 2022 40.42 40.42 40.42 40.42 0 -0.63(-1.54%)
May 05, 2022 41.05 41.05 41.05 41.05 4 -1.28(-3.03%)
May 04, 2022 42.33 42.33 42.33 42.33 0 +0.61(+1.47%)
May 03, 2022 41.72 41.72 41.72 41.72 0 +0.16(+0.39%)
May 02, 2022 41.56 41.56 41.56 41.56 0 -0.14(-0.35%)
Apr 29, 2022 41.70 41.70 41.70 41.70 0 -0.42(-1.01%)
Apr 28, 2022 42.13 42.13 42.13 42.13 0 +0.53(+1.28%)
Apr 27, 2022 41.59 41.59 41.59 41.59 2 +0.13(+0.30%)
Apr 26, 2022 41.47 41.47 41.47 41.47 0 -1.15(-2.70%)
Apr 22, 2022 42.62 0 -0.62(-1.44%)
Apr 21, 2022 43.24 43.24 43.24 43.24 0 -0.48(-1.09%)
Apr 20, 2022 43.72 43.72 43.72 43.72 0 +0.49(+1.12%)
Apr 19, 2022 43.24 43.24 43.24 43.24 0 -0.17(-0.40%)
Apr 18, 2022 43.41 43.41 43.41 43.41 0 -0.36(-0.82%)
Apr 14, 2022 43.77 43.77 43.77 43.77 0 -0.24(-0.54%)
Apr 13, 2022 44.01 44.01 44.01 44.01 0 +0.44(+1.00%)
Apr 12, 2022 44.00 44.00 43.57 43.57 204 -0.45(-1.01%)
Apr 11, 2022 44.02 44.02 44.02 44.02 0 -0.68(-1.52%)
Apr 08, 2022 44.70 44.70 44.70 44.70 0 -0.09(-0.19%)
Apr 07, 2022 44.78 44.78 44.78 44.78 0 +0.11(+0.25%)
Apr 06, 2022 44.67 44.67 44.67 44.67 306 -0.60(-1.32%)
Apr 05, 2022 45.27 45.27 45.27 45.27 0 -0.41(-0.90%)
Apr 04, 2022 45.68 45.68 45.68 45.68 5 +0.44(+0.96%)
Apr 01, 2022 45.25 45.25 45.25 45.25 0 +0.27(+0.59%)
Mar 31, 2022 44.98 44.98 44.98 44.98 30 -0.47(-1.04%)
Mar 30, 2022 45.45 45.45 45.45 45.45 0 -0.26(-0.56%)
Mar 29, 2022 45.71 45.71 45.71 45.71 0 +1.01(+2.25%)
Mar 28, 2022 44.70 44.70 44.70 44.70 408 -0.17(-0.39%)
Mar 25, 2022 44.88 44.88 44.88 44.88 102 +0.02(+0.05%)
Mar 24, 2022 44.77 44.86 44.77 44.86 359 +0.15(+0.33%)
Mar 23, 2022 44.71 44.71 44.71 44.71 0 -0.61(-1.35%)
Mar 22, 2022 45.32 45.32 45.32 45.32 306 +0.45(+0.99%)
Mar 21, 2022 45.08 45.08 44.88 44.88 333 -0.38(-0.83%)
Mar 18, 2022 45.25 45.25 45.25 45.25 209 +0.55(+1.23%)
Mar 17, 2022 44.70 44.70 44.70 44.70 0 +0.46(+1.03%)
Mar 16, 2022 44.24 44.24 44.24 44.24 0 +1.52(+3.56%)
Mar 15, 2022 42.72 42.72 42.72 42.72 306 +0.25(+0.60%)
Mar 14, 2022 42.47 42.47 42.47 42.47 306 +0.41(+0.98%)
Mar 11, 2022 42.06 42.06 42.06 42.06 0 -0.47(-1.10%)
Mar 10, 2022 42.53 42.53 42.53 42.53 2 -0.58(-1.35%)
Mar 09, 2022 43.11 43.11 43.11 43.11 0 +1.52(+3.66%)
Mar 08, 2022 41.59 41.59 41.59 41.59 0 +0.01(+0.02%)
Mar 07, 2022 41.58 41.58 41.58 41.58 0 -1.43(-3.33%)
Mar 04, 2022 43.01 43.01 43.01 43.01 0 -1.13(-2.56%)
Mar 03, 2022 44.14 44.14 44.14 44.14 0 -0.74(-1.65%)
Mar 02, 2022 44.85 44.88 44.85 44.88 102 +0.52(+1.18%)
Mar 01, 2022 44.36 44.36 44.36 44.36 0 -0.75(-1.65%)
Feb 28, 2022 45.09 45.11 45.09 45.11 306 -0.57(-1.26%)
Feb 25, 2022 45.68 45.68 45.68 45.68 0 +1.13(+2.54%)
Feb 24, 2022 44.55 44.55 44.55 44.55 0 -0.40(-0.89%)
Feb 23, 2022 44.95 44.95 44.95 44.95 102 -0.22(-0.49%)
Feb 22, 2022 45.17 45.17 45.17 45.17 0 -0.56(-1.23%)
Feb 18, 2022 45.73 0 -0.35(-0.76%)
Feb 17, 2022 46.08 46.08 46.08 46.08 4 -0.64(-1.37%)
Feb 16, 2022 46.72 46.72 46.72 46.72 0 +0.17(+0.36%)
Feb 15, 2022 46.55 46.55 46.55 46.55 0 +0.68(+1.49%)
Feb 14, 2022 45.86 45.87 45.77 45.87 1,938 -0.51(-1.09%)
Feb 11, 2022 46.38 46.38 46.38 46.38 0 -0.67(-1.43%)
Feb 10, 2022 47.05 47.05 47.05 47.05 1 -0.37(-0.78%)
Feb 09, 2022 47.42 47.42 47.42 47.42 0 +0.54(+1.15%)
Feb 08, 2022 46.88 46.88 46.88 46.88 0 +0.19(+0.41%)
Feb 07, 2022 46.69 46.69 46.69 46.69 112 -0.25(-0.53%)
Feb 04, 2022 46.94 46.94 46.94 46.94 0 +0.04(+0.09%)
Feb 03, 2022 47.09 47.19 46.90 46.90 1,847 -1.06(-2.21%)
Feb 02, 2022 47.96 47.96 47.96 47.96 612 +0.47(+0.98%)
Feb 01, 2022 47.49 47.49 47.49 47.49 0 +0.21(+0.44%)
Jan 31, 2022 46.63 47.28 47.28 0 +1.30(+2.83%)
Jan 28, 2022 45.74 45.98 45.58 45.98 4,080 +0.02(+0.04%)
Jan 27, 2022 45.92 45.96 45.91 45.96 2,040 -0.56(-1.20%)
Jan 26, 2022 46.52 46.52 46.52 46.52 1 -0.30(-0.64%)
Jan 25, 2022 46.49 46.82 46.49 46.82 105 -0.55(-1.16%)
Jan 24, 2022 46.66 47.37 46.66 47.37 5,101 -0.53(-1.11%)
Jan 21, 2022 48.09 48.22 47.90 47.90 715 -0.65(-1.33%)
Jan 20, 2022 48.55 48.55 48.55 48.55 0 +0.02(+0.05%)
Jan 19, 2022 48.52 48.52 48.52 48.52 0 -0.27(-0.55%)
Jan 18, 2022 48.92 48.94 48.75 48.79 5,100 -0.91(-1.83%)
Jan 14, 2022 49.70 0 -0.13(-0.27%)
Jan 13, 2022 49.83 49.83 49.83 49.83 2 -0.42(-0.84%)
Jan 12, 2022 50.25 50.25 50.25 50.25 0 +0.59(+1.18%)
Jan 11, 2022 49.67 49.67 49.67 49.67 0 +0.35(+0.72%)
Jan 10, 2022 49.32 49.32 49.32 49.32 0 -0.53(-1.06%)
Jan 07, 2022 49.85 49.85 49.85 49.85 102 +0.26(+0.53%)
Jan 06, 2022 49.58 49.58 49.58 49.58 0 -0.62(-1.24%)
Jan 05, 2022 50.20 50.20 50.20 50.20 0 -0.49(-0.96%)
Jan 04, 2022 50.69 50.69 50.69 50.69 0 +0.21(+0.42%)
Jan 03, 2022 50.48 50.48 50.48 50.48 102 +0.31(+0.63%)
Dec 31, 2021 50.16 50.16 50.16 50.16 0 -0.00(-0.00%)
Dec 30, 2021 50.16 50.16 50.16 50.16 0 -0.16(-0.32%)
Dec 29, 2021 50.32 50.32 50.32 50.32 2 +0.04(+0.09%)
Dec 28, 2021 50.40 50.40 50.28 50.28 612 +0.04(+0.09%)
Dec 27, 2021 50.24 50.24 50.24 50.24 204 +0.40(+0.81%)
Dec 23, 2021 49.83 49.83 49.83 49.83 306 +0.24(+0.49%)
Dec 22, 2021 49.59 49.59 49.59 49.59 308 +0.47(+0.96%)
Dec 21, 2021 48.83 49.12 48.83 49.12 612 +0.41(+0.84%)
Dec 20, 2021 48.71 48.71 48.71 48.71 0 -0.36(-0.73%)
Dec 17, 2021 49.07 49.07 49.07 49.07 0 -0.47(-0.95%)
Dec 16, 2021 49.54 49.54 49.54 49.54 0 -0.19(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.