American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

BK

BK Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BK historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BK by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 18, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 23, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 May 27, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 13, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 24, 2026
Jonathan L. Jackson House / D Purchase $50,001 - $100,000 Feb 17, 2026
Jonathan L. Jackson House / D Purchase $1,001 - $15,000 Feb 17, 2026
Ro Khanna House / D Sale $15,001 - $50,000 Feb 05, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Jan 23, 2026
Julie Johnson House / D Sale $1,001 - $15,000 Dec 18, 2025
Julie Johnson House / D Sale $1,001 - $15,000 Nov 13, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Oct 31, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Oct 30, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Oct 30, 2025
Val T. Hoyle House / D Sale $1,001 - $15,000 Sep 23, 2025
Julie Johnson House / D Sale $1,001 - $15,000 Aug 14, 2025
Julie Johnson House / D Purchase $1,001 - $15,000 Jul 18, 2025
Julia Letlow House / R Sale $1,001 - $15,000 Jul 02, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Jun 17, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 13, 2025
Val T. Hoyle House / D Purchase $1,001 - $15,000 Jun 06, 2025
Julie Johnson House / D Purchase $1,001 - $15,000 May 15, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Apr 09, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Mar 03, 2025
Julie Johnson House / D Purchase $1,001 - $15,000 Feb 24, 2025
Julie Johnson House / D Purchase $1,001 - $15,000 Feb 14, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 12, 2024
Julia Letlow House / R Purchase $1,001 - $15,000 Oct 23, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Oct 14, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
John James House / R Sale $1,001 - $15,000 Sep 04, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 26, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Apr 16, 2024
Jerry Moran Senate / R Sale (Full) $1,001 - $15,000 Dec 14, 2023
Jerry Moran Senate / R Sale (Full) $1,001 - $15,000 Dec 14, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Oct 10, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Oct 02, 2023
Ro Khanna House / D Purchase $15,001 - $50,000 Jul 05, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 05, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 29, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Jun 28, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 20, 2023
Ro Khanna House / D Sale $15,000 - $50,000 May 23, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 May 08, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 May 01, 2023
Ro Khanna House / D Sale $1,001 - $15,000 Mar 24, 2023
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Dec 06, 2022
Ro Khanna House / D Purchase $15,001 - $50,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
BK Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BK Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BK Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BK holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by BK's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $50,000 Jul 20, 2026 Issue: Banking
  • $90,000 Jul 20, 2026 Issue: Financial Institutions/Investments/Securities
  • $50,000 Apr 20, 2026 Issue: Banking
  • $50,000 Jan 20, 2026 Issue: Banking
  • $50,000 Oct 20, 2025 Issue: Banking
  • $50,000 Jul 21, 2025 Issue: Banking
  • $50,000 Apr 16, 2025 Issue: Banking
  • $60,000 Jan 21, 2025 Issue: Taxation/Internal Revenue Code
  • $50,000 Jan 07, 2025 Issue: Banking
  • $60,000 Oct 21, 2024 Issue: Taxation/Internal Revenue Code
  • $50,000 Oct 16, 2024 Issue: Banking
  • $60,000 Jul 22, 2024 Issue: Taxation/Internal Revenue Code
  • $50,000 Jul 12, 2024 Issue: Banking
  • $60,000 Jan 22, 2024 Issue: Taxation/Internal Revenue Code
  • $50,000 Jan 09, 2024 Issue: Banking
  • $60,000 Oct 20, 2023 Issue: Taxation/Internal Revenue Code
  • $60,000 Jul 20, 2023 Issue: Taxation/Internal Revenue Code
  • $50,000 Jul 17, 2023 Issue: Banking
  • $60,000 Jan 20, 2023 Issue: Taxation/Internal Revenue Code
  • $50,000 Jan 11, 2023 Issue: Banking
  • $60,000 Oct 20, 2022 Issue: Taxation/Internal Revenue Code
  • $50,000 Oct 10, 2022 Issue: Banking
  • $60,000 Jul 20, 2022 Issue: Taxation/Internal Revenue Code
  • $50,000 Jul 18, 2022 Issue: Banking
  • $60,000 Apr 20, 2022 Issue: Taxation/Internal Revenue Code
  • $50,000 Apr 08, 2022 Issue: Banking
  • $60,000 Jan 20, 2022 Issue: Taxation/Internal Revenue Code
  • $50,000 Jan 18, 2022 Issue: Banking
  • $60,000 Oct 20, 2021 Issue: Taxation/Internal Revenue Code
  • $50,000 Oct 13, 2021 Issue: Banking
  • $60,000 Jul 20, 2021 Issue: Taxation/Internal Revenue Code
  • $50,000 Jul 09, 2021 Issue: Banking
  • $60,000 Apr 20, 2021 Issue: Taxation/Internal Revenue Code
  • $50,000 Apr 15, 2021 Issue: Banking
  • $60,000 Jan 20, 2021 Issue: Taxation/Internal Revenue Code
  • $50,000 Jan 15, 2021 Issue: Banking
  • $50,000 Oct 20, 2020 Issue: Banking
  • $60,000 Oct 20, 2020 Issue: Taxation/Internal Revenue Code
  • $60,000 Jul 20, 2020 Issue: Taxation/Internal Revenue Code
  • $50,000 Jul 17, 2020 Issue: Banking
  • $60,000 Apr 20, 2020 Issue: Taxation/Internal Revenue Code
  • $50,000 Apr 14, 2020 Issue: Banking
  • $60,000 Jan 21, 2020 Issue: Taxation/Internal Revenue Code
  • $50,000 Jan 17, 2020 Issue: Banking
  • $60,000 Oct 21, 2019 Issue: Taxation/Internal Revenue Code
  • $50,000 Oct 21, 2019 Issue: Banking
  • $60,000 Jul 22, 2019 Issue: Taxation/Internal Revenue Code
  • $50,000 Jul 02, 2019 Issue: Banking
  • $60,000 Apr 22, 2019 Issue: Taxation/Internal Revenue Code
  • $50,000 Apr 18, 2019 Issue: Banking
  • $60,000 Jan 22, 2019 Issue: Taxation/Internal Revenue Code
  • $50,000 Jan 18, 2019 Issue: Banking
  • $60,000 Oct 22, 2018 Issue: Taxation/Internal Revenue Code
  • $50,000 Oct 21, 2018 Issue: Banking
  • $60,000 Jul 20, 2018 Issue: Taxation/Internal Revenue Code
  • $80,000 Jul 20, 2018 Issue: Banking
  • $50,000 Jul 19, 2018 Issue: Banking
  • $80,000 Apr 20, 2018 Issue: Banking
  • $60,000 Apr 20, 2018 Issue: Taxation/Internal Revenue Code
  • $50,000 Apr 19, 2018 Issue: Banking
  • $60,000 Jan 22, 2018 Issue: Taxation/Internal Revenue Code
  • $80,000 Jan 22, 2018 Issue: Banking Taxation/Internal Revenue Code
  • $45,000 Jan 05, 2018 Issue: Banking
  • $60,000 Oct 20, 2017 Issue: Taxation/Internal Revenue Code
  • $80,000 Oct 20, 2017 Issue: Banking
  • $45,000 Oct 03, 2017 Issue: Banking
  • $60,000 Jul 20, 2017 Issue: Taxation/Internal Revenue Code
  • $80,000 Jul 15, 2017 Issue: Banking
  • $45,000 Jul 07, 2017 Issue: Banking
  • $60,000 Apr 20, 2017 Issue: Taxation/Internal Revenue Code
  • $80,000 Apr 20, 2017 Issue: Banking
  • $15,000 Apr 12, 2017 Issue: Banking
  • $60,000 Jan 20, 2017 Issue: Taxation/Internal Revenue Code
  • $72,500 Jan 19, 2017 Issue: Banking
  • $60,000 Oct 20, 2016 Issue: Taxation/Internal Revenue Code
  • $72,500 Oct 20, 2016 Issue: Banking
  • $60,000 Jul 20, 2016 Issue: Taxation/Internal Revenue Code
  • $100,000 Jul 20, 2016 Issue: Banking
  • $60,000 Apr 20, 2016 Issue: Taxation/Internal Revenue Code
  • $100,000 Apr 20, 2016 Issue: None
  • $100,000 Jan 20, 2016 Issue: Taxation/Internal Revenue Code Budget/Appropriations Intelligence
  • $60,000 Jan 20, 2016 Issue: Taxation/Internal Revenue Code
  • $60,000 Oct 20, 2015 Issue: Taxation/Internal Revenue Code
  • $100,000 Oct 15, 2015 Issue: Intelligence Taxation/Internal Revenue Code
  • $60,000 Jul 20, 2015 Issue: Taxation/Internal Revenue Code
  • $100,000 Jul 15, 2015 Issue: Retirement Intelligence Banking
  • $60,000 Apr 20, 2015 Issue: Taxation/Internal Revenue Code
  • $100,000 Apr 09, 2015 Issue: Intelligence Taxation/Internal Revenue Code
  • $60,000 Jan 20, 2015 Issue: Taxation/Internal Revenue Code
  • $100,000 Jan 15, 2015 Issue: Banking Taxation/Internal Revenue Code Retirement
  • $60,000 Oct 20, 2014 Issue: Taxation/Internal Revenue Code
  • $100,000 Oct 16, 2014 Issue: Taxation/Internal Revenue Code Banking
  • $60,000 Jul 21, 2014 Issue: Taxation/Internal Revenue Code
  • $100,000 Jul 17, 2014 Issue: Taxation/Internal Revenue Code Banking
  • $60,000 Apr 21, 2014 Issue: Taxation/Internal Revenue Code
  • $100,000 Apr 18, 2014 Issue: Taxation/Internal Revenue Code
  • $100,000 Jan 23, 2014 Issue: Banking
  • $60,000 Jan 21, 2014 Issue: Taxation/Internal Revenue Code
  • $60,000 Oct 21, 2013 Issue: Taxation/Internal Revenue Code
  • $100,000 Oct 18, 2013 Issue: Banking
Revolving Door

Former government officials who have lobbied for BK

Quiver Logo

No former government officials on record as having lobbied for BK

Revolving Door Dashboard
Corporate Lobbying

BK Estimated quarterly lobbying spending

Revenue Breakdown

BK Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BK Income Statement
BK Balance Sheet
BK Cash Flow
U.S. Patents

New BK patent grants

  • Patent Title: Systems, methods, and software for event detection and provision of notifications to client devices Sep. 08, 2026
  • Patent Title: Iterative generative artificial intelligence prompt and training data improvement Sep. 01, 2026
  • Patent Title: Electronic document collaboration systems and methods Aug. 25, 2026
  • Patent Title: Generating collectors for network resources Aug. 11, 2026
  • Patent Title: Signature verification based on topological stochastic models Aug. 04, 2026
  • Patent Title: Game board Jul. 21, 2026
  • Patent Title: Systems and methods for user-to-user authentication Jun. 16, 2026
  • Patent Title: System and method for providing multiple-secret signing Jun. 09, 2026
  • Patent Title: Methods and systems for implementing automated controls assessment in computer systems May. 19, 2026
  • Patent Title: Systems and methods for generating segment-specific source code for mainframe-source artifact May. 05, 2026
  • Patent Title: Systems and methods for anomaly detection in time series data using dynamic pairing Apr. 21, 2026
  • Patent Title: Methods and systems for generating electronic communications featuring consistent data structuring and dynamically-determined data content for end-user specific data in environments with data storage constraints Mar. 31, 2026
  • Patent Title: Systems and methods for dynamic organizational hierarchy visualization and attestation Mar. 10, 2026
  • Patent Title: Client computing device resource address shortening Feb. 17, 2026
  • Patent Title: Methods and systems for balancing loads in distributed computer networks for computer processing requests with variable rule sets and dynamic processing loads Dec. 30, 2025
  • Patent Title: Differential attention for neural networks Dec. 23, 2025
  • Patent Title: Multi-agent framework for natural language processing Dec. 16, 2025
  • Patent Title: Computational match system for combinatorial solutions Dec. 09, 2025
  • Patent Title: Systems and methods for analyzing images to determine textual extractions using bifurcated image reconstructions Nov. 25, 2025
  • Patent Title: Display screen or portion thereof with game board gui Nov. 04, 2025
  • Patent Title: System and method for providing multiple key encryption Sep. 23, 2025
  • Patent Title: Systems and methods for generating optimal data predictions in real-time for time series data signals Sep. 16, 2025
  • Patent Title: Methods and systems for improving hardware resiliency during serial processing tasks in distributed computer networks Aug. 26, 2025
  • Patent Title: Electronic document generation systems and methods Jun. 24, 2025
  • Patent Title: Application scenario injection and validation system May. 13, 2025
  • Patent Title: System and methods for controlled access to computer resources Apr. 29, 2025
  • Patent Title: Multi-modal-based generation of data synchronization instructions Mar. 25, 2025
  • Patent Title: System and methods for application failover automation Mar. 04, 2025
  • Patent Title: Methods and systems for adaptive, template-independent handwriting extraction from images using machine learning models Dec. 24, 2024
  • Patent Title: System and method of code execution at a virtual machine allowing for extendibility and monitoring of customized applications and services Dec. 24, 2024
  • Patent Title: Data reuse computing architecture Dec. 10, 2024
  • Patent Title: Firewall drift monitoring and detection Nov. 19, 2024
  • Patent Title: Methods and systems for generating predictions based on time series data using an ensemble modeling Nov. 12, 2024
  • Patent Title: System and methods for prediction communication performance in networked systems Nov. 05, 2024
  • Patent Title: System and method for computer implemented collateral management Jul. 18, 2017
  • Patent Title: System and method for optimizing collateral management Jun. 24, 2014
  • Patent Title: System and method for managing return of collateral in a secured transaction Jan. 28, 2014
  • Patent Title: Systems and methods for providing financial services Nov. 26, 2013
  • Patent Title: Systems and methods for securitizing a commodity Nov. 26, 2013
  • Patent Title: System and method for managing initial or variation margin via custody Jul. 02, 2013
  • Patent Title: Credit-default swap trustee and collateral manager Dec. 25, 2012
  • Patent Title: Method and system for securitizing a currency related commodity Dec. 11, 2012
  • Patent Title: Systems and methods for securitizing a commodity Dec. 04, 2012
  • Patent Title: System and method for computer implemented collateral management Nov. 20, 2012
  • Patent Title: Methods for measuring hedging value-at-risk and profitability Sep. 25, 2012
  • Patent Title: Systems and methods for securitizing a commodity Jul. 31, 2012
  • Patent Title: System and method for computer implemented collateral management Mar. 27, 2012
  • Patent Title: System and method facilitating tri-party repurchase agreement transactions Jul. 05, 2011
  • Patent Title: Networked method and system for creating and settling financial instruments Jun. 08, 2010
  • Patent Title: Methodologies and systems for trade execution and recordkeeping in a fund of hedge funds environment Jun. 01, 2010
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BK from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BK News

Recent insights relating to BK

CNBC Recommendations

Recent picks made for BK stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BK

BK Analyst Ratings

BK Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BK Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BK stock a Buy, Sell, or Hold?

  • What is the price target for $BK stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BK Top Shareholders
Shareholder
Shares Held
BK Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BK stock?

  • Who owns the most shares of $BK stock?

  • What funds own $BK stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BK Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BK Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BK

No description available

BK (BK) Historical Stock Prices

BK (BK) closed at $137.16 on May 20, 2026. Over the past year its adjusted close ranged from $87.05 to $137.92. Daily prices go back to January 2, 2014, 3,114 trading days in all.

  • 1 month+1.32%
  • 3 months+14.79%
  • Year to date+18.68%
  • 1 year+54.48%
  • 3 years+261.24%
  • 5 years+204.22%
  • Max+433.18%
See every congressional and insider trade on the BK price chart

Quiver Premium charts BK's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
May 20, 2026 136.91 138.62 135.70 137.16 137.16 3,073,291
May 19, 2026 135.93 137.81 134.75 136.32 136.32 3,373,781
May 18, 2026 135.07 137.16 134.39 136.58 136.58 2,512,437
May 15, 2026 134.61 137.78 134.22 135.02 135.02 4,156,188
May 14, 2026 135.77 136.36 134.74 135.98 135.98 2,873,999
May 13, 2026 132.39 136.27 132.20 134.99 134.99 4,098,112
May 12, 2026 132.15 134.08 131.00 133.44 133.44 2,924,211
May 11, 2026 130.46 132.55 130.23 132.49 132.49 3,606,133
May 8, 2026 131.34 131.62 130.16 130.50 130.50 3,881,607
May 7, 2026 133.45 134.70 130.44 130.69 130.69 3,942,758
May 6, 2026 132.47 134.35 132.09 133.64 133.64 4,044,715
May 5, 2026 132.03 133.35 131.50 132.36 132.36 3,435,977
May 4, 2026 133.34 133.43 131.17 131.88 131.88 2,600,469
May 1, 2026 134.77 135.94 133.72 133.78 133.78 2,600,749
Apr 30, 2026 132.02 135.48 131.47 134.37 134.37 6,068,060
Apr 29, 2026 133.62 134.17 130.90 132.27 132.27 3,495,032
Apr 28, 2026 134.88 135.91 133.47 133.54 133.54 2,886,700
Apr 27, 2026 133.34 134.91 133.34 134.47 134.47 3,965,521
Apr 24, 2026 135.42 135.56 134.00 134.05 134.05 2,790,283
Apr 23, 2026 135.67 136.99 133.73 135.42 135.42 2,938,797
Apr 22, 2026 138.53 138.64 135.47 135.88 135.88 3,351,152
Apr 21, 2026 136.11 139.15 135.32 137.92 137.92 4,530,431
Apr 20, 2026 134.76 136.77 134.56 135.37 135.37 3,847,890
Apr 17, 2026 135.96 137.54 134.84 135.10 135.10 6,832,963
Apr 16, 2026 134.68 135.80 132.12 134.84 134.84 7,183,513
Apr 15, 2026 131.10 132.35 130.03 131.96 131.96 4,235,343
Apr 14, 2026 129.56 130.59 128.48 130.51 130.51 3,802,826
Apr 13, 2026 126.75 129.22 126.42 129.15 129.15 3,574,230
Apr 10, 2026 128.57 128.65 126.90 127.56 127.56 2,893,416
Apr 9, 2026 127.55 128.72 127.11 128.58 128.58 3,036,218
Apr 8, 2026 126.27 128.38 126.18 127.94 127.94 4,289,148
Apr 7, 2026 123.18 125.25 122.97 124.62 124.62 3,668,470
Apr 6, 2026 122.18 124.14 122.17 123.63 123.63 3,307,839
Apr 2, 2026 119.03 122.43 118.58 122.13 122.13 3,248,748
Apr 1, 2026 120.33 121.91 119.67 120.97 120.97 3,854,283
Mar 31, 2026 116.58 118.95 115.40 118.63 118.63 4,916,756
Mar 30, 2026 115.71 116.10 114.40 115.18 115.18 4,892,511
Mar 27, 2026 115.37 116.47 114.30 114.66 114.66 2,148,581
Mar 26, 2026 117.39 118.12 116.12 116.65 116.65 2,619,989
Mar 25, 2026 118.91 119.67 116.95 117.99 117.99 3,726,376
Mar 24, 2026 115.90 118.90 115.16 117.90 117.90 3,787,624
Mar 23, 2026 116.94 117.36 115.15 116.36 116.36 3,818,657
Mar 20, 2026 114.85 115.37 113.76 114.94 114.94 7,450,620
Mar 19, 2026 113.66 115.55 112.94 114.90 114.90 3,743,005
Mar 18, 2026 115.58 117.06 114.45 114.66 114.66 2,918,805
Mar 17, 2026 116.66 117.80 115.57 116.12 116.12 2,075,582
Mar 16, 2026 117.12 118.05 115.22 115.38 115.38 3,435,222
Mar 13, 2026 117.72 118.05 115.37 116.17 116.17 2,984,281
Mar 12, 2026 115.28 117.24 114.58 117.12 117.12 4,330,591
Mar 11, 2026 115.00 117.22 114.06 117.12 117.12 3,012,724
Mar 10, 2026 115.38 117.15 114.21 115.42 115.42 2,458,513
Mar 9, 2026 113.15 115.69 111.71 115.10 115.10 3,556,249
Mar 6, 2026 114.97 115.29 112.15 115.23 115.23 2,923,069
Mar 5, 2026 117.78 118.27 115.30 116.71 116.71 3,193,907
Mar 4, 2026 118.83 119.18 117.62 118.39 118.39 2,425,737
Mar 3, 2026 117.00 118.95 115.10 117.95 117.95 2,779,232
Mar 2, 2026 117.01 120.41 116.61 119.47 119.47 2,645,234
Feb 27, 2026 119.72 121.86 116.76 119.10 119.10 5,822,487
Feb 26, 2026 120.52 123.14 120.52 121.61 121.61 3,565,762
Feb 25, 2026 118.00 120.46 117.00 120.31 120.31 4,018,373
Feb 24, 2026 114.92 117.44 114.11 116.55 116.55 4,149,092
Feb 23, 2026 117.68 119.00 114.12 115.54 115.54 3,464,559
Feb 20, 2026 118.12 119.20 117.14 118.19 118.19 3,453,152
Feb 19, 2026 118.52 119.12 116.55 118.16 118.16 2,212,161
Feb 18, 2026 119.06 120.54 118.67 119.49 119.49 4,359,748
Feb 17, 2026 118.00 120.19 118.00 118.80 118.80 2,960,914
Feb 13, 2026 114.15 117.84 112.83 117.74 117.74 3,676,419
Feb 12, 2026 122.17 123.11 113.46 114.91 114.91 6,563,595
Feb 11, 2026 126.90 127.83 121.64 121.70 121.70 5,801,184
Feb 10, 2026 127.41 128.76 123.46 126.45 126.45 5,230,546
Feb 9, 2026 124.23 128.00 123.78 127.61 127.61 3,614,787
Feb 6, 2026 122.06 124.46 122.06 124.32 124.32 3,904,492
Feb 5, 2026 120.35 121.39 119.30 120.51 120.51 3,224,143
Feb 4, 2026 119.53 122.03 118.86 121.32 121.32 4,160,529
Feb 3, 2026 122.09 122.59 117.83 119.32 119.32 3,419,276
Feb 2, 2026 119.89 121.80 119.85 121.61 121.61 3,056,821
Jan 30, 2026 120.10 120.57 119.09 119.92 119.92 3,059,623
Jan 29, 2026 119.74 121.58 118.84 121.49 121.49 3,902,033
Jan 28, 2026 118.95 119.14 117.96 118.90 118.90 2,455,482
Jan 27, 2026 119.25 119.82 118.56 118.87 118.87 2,660,074
Jan 26, 2026 118.14 119.18 117.68 119.02 119.02 3,103,906
Jan 23, 2026$0.53 dividend 119.15 119.52 117.34 117.61 117.61 3,862,178
Jan 22, 2026 120.72 121.47 119.95 120.18 119.64 3,436,284
Jan 21, 2026 121.00 121.82 119.18 119.76 119.22 4,291,728
Jan 20, 2026 119.84 121.78 119.40 120.68 120.14 5,028,498
Jan 16, 2026 123.78 124.35 121.27 121.33 120.79 4,721,241
Jan 15, 2026 125.23 125.89 123.08 123.97 123.41 3,698,660
Jan 14, 2026 122.89 124.93 122.67 124.59 124.03 6,128,374
Jan 13, 2026 121.26 123.01 119.88 122.93 122.38 7,293,686
Jan 12, 2026 119.05 120.70 118.50 120.66 120.12 3,794,067
Jan 9, 2026 119.73 120.78 119.02 119.04 118.51 3,002,605
Jan 8, 2026 120.32 121.28 119.41 120.05 119.51 2,869,916
Jan 7, 2026 121.62 122.11 120.18 120.45 119.91 2,820,580
Jan 6, 2026 122.01 122.04 119.86 121.31 120.77 3,607,509
Jan 5, 2026 117.50 122.36 117.15 121.04 120.50 6,010,396
Jan 2, 2026 116.01 117.06 115.31 117.04 116.52 3,174,551
Dec 31, 2025 117.00 117.10 116.04 116.09 115.57 1,913,690
Dec 30, 2025 117.69 117.69 116.58 116.87 116.35 2,206,630
Dec 29, 2025 117.61 118.00 117.04 117.47 116.94 2,694,241
Dec 26, 2025 118.02 118.36 117.28 117.47 116.94 1,534,239
Dec 24, 2025 117.33 118.43 117.02 118.22 117.69 1,424,048
Dec 23, 2025 117.20 118.13 116.96 117.22 116.69 2,656,842
Dec 22, 2025 116.39 117.59 116.04 117.26 116.73 3,826,645
Dec 19, 2025 114.58 116.09 114.58 115.84 115.32 8,474,457
Dec 18, 2025 114.35 115.31 113.91 114.45 113.94 2,875,125
Dec 17, 2025 114.35 115.44 113.45 113.56 113.05 3,766,282
Dec 16, 2025 117.03 117.06 114.08 114.35 113.84 5,193,811
Dec 15, 2025 117.56 118.02 116.50 116.96 116.44 3,550,650
Dec 12, 2025 118.97 119.18 116.75 117.03 116.50 3,422,546
Dec 11, 2025 117.85 119.40 117.58 118.68 118.15 4,791,252
Dec 10, 2025 116.16 118.88 114.70 118.38 117.85 5,255,113
Dec 9, 2025 114.55 117.29 114.52 115.93 115.41 3,826,277
Dec 8, 2025 114.39 114.99 113.78 114.44 113.93 3,061,763
Dec 5, 2025 113.41 114.96 113.40 114.02 113.51 2,631,589
Dec 4, 2025 113.21 114.42 113.21 113.95 113.44 2,561,168
Dec 3, 2025 112.10 113.77 112.00 113.09 112.58 2,596,187
Dec 2, 2025 112.23 113.03 111.81 112.08 111.58 2,962,748
Dec 1, 2025 111.77 112.64 111.43 111.81 111.31 2,887,004
Nov 28, 2025 112.06 112.73 111.45 112.10 111.60 1,723,950
Nov 26, 2025 109.60 112.02 109.27 111.39 110.89 3,075,190
Nov 25, 2025 108.45 109.30 107.41 109.13 108.64 3,155,616
Nov 24, 2025 106.60 108.20 105.49 108.07 107.58 5,511,408
Nov 21, 2025 106.95 107.62 105.42 106.43 105.95 4,199,055
Nov 20, 2025 108.79 109.62 106.22 106.46 105.98 2,565,946
Nov 19, 2025 107.28 108.14 106.86 107.51 107.03 3,242,904
Nov 18, 2025 106.50 108.13 105.85 107.50 107.02 3,766,506
Nov 17, 2025 110.46 110.73 106.70 106.77 106.29 3,547,600
Nov 14, 2025 110.62 112.01 109.50 110.48 109.98 4,468,254
Nov 13, 2025 112.25 112.86 110.75 111.04 110.54 2,830,476
Nov 12, 2025 111.82 113.74 111.61 112.64 112.14 3,090,943
Nov 11, 2025 110.90 111.94 110.87 111.25 110.75 2,088,776
Nov 10, 2025 109.55 111.46 109.45 110.96 110.46 2,547,058
Nov 7, 2025 108.06 109.67 107.36 109.64 109.15 3,293,004
Nov 6, 2025 108.53 109.04 107.73 108.42 107.93 3,254,557
Nov 5, 2025 108.18 109.06 107.29 108.69 108.20 2,036,540
Nov 4, 2025 107.07 108.56 106.26 108.00 107.52 3,738,615
Nov 3, 2025 108.02 108.53 106.86 108.06 107.58 3,386,825
Oct 31, 2025 107.32 108.28 106.71 107.93 107.45 2,770,619
Oct 30, 2025 106.73 108.76 106.48 107.92 107.44 2,369,668
Oct 29, 2025 108.13 108.46 106.62 107.05 106.57 4,258,373
Oct 28, 2025 107.98 108.92 107.47 108.45 107.96 3,162,709
Oct 27, 2025$0.53 dividend 108.17 108.45 107.52 107.58 107.10 2,324,378
Oct 24, 2025 107.25 108.58 107.25 107.99 106.98 2,250,601
Oct 23, 2025 107.37 107.37 106.24 106.68 105.68 2,720,241
Oct 22, 2025 107.14 107.48 105.36 107.03 106.03 3,368,079
Oct 21, 2025 108.33 108.67 107.00 107.00 106.00 4,875,331
Oct 20, 2025 106.52 109.05 106.52 108.50 107.48 3,982,189
Oct 17, 2025 107.10 107.10 103.11 105.98 104.99 7,925,271
Oct 16, 2025 107.70 110.19 106.03 106.72 105.72 6,858,847
Oct 15, 2025 107.97 109.24 106.77 108.93 107.91 5,545,520
Oct 14, 2025 105.78 108.20 105.50 107.11 106.11 4,087,048
Oct 13, 2025 105.55 106.71 104.54 106.30 105.30 3,045,406
Oct 10, 2025 107.17 107.41 104.37 104.54 103.56 3,809,811
Oct 9, 2025 106.45 107.39 105.79 106.82 105.82 3,180,032
Oct 8, 2025 107.50 107.53 105.43 106.01 105.02 3,413,315
Oct 7, 2025 106.61 107.19 106.00 106.93 105.93 2,395,314
Oct 6, 2025 106.81 107.50 105.37 106.43 105.43 2,580,554
Oct 3, 2025 107.17 107.56 105.72 106.60 105.60 3,613,669
Oct 2, 2025 107.07 107.31 105.78 106.38 105.38 3,009,366
Oct 1, 2025 108.58 109.08 106.78 106.83 105.83 2,586,198
Sep 30, 2025 109.33 110.75 108.06 108.96 107.94 3,707,098
Sep 29, 2025 110.07 110.16 108.70 109.75 108.72 2,457,785
Sep 26, 2025 109.27 110.28 108.88 109.53 108.50 2,103,631
Sep 25, 2025 108.17 109.47 107.65 109.08 108.06 2,961,550
Sep 24, 2025 109.18 109.50 107.82 108.11 107.10 2,292,812
Sep 23, 2025 109.27 110.87 108.10 108.66 107.64 2,282,781
Sep 22, 2025 107.95 109.72 107.27 109.46 108.44 2,905,261
Sep 19, 2025 108.80 109.21 108.17 108.71 107.69 8,770,773
Sep 18, 2025 107.14 108.70 106.81 108.52 107.50 2,784,213
Sep 17, 2025 105.83 107.21 105.81 107.01 106.01 2,935,712
Sep 16, 2025 106.44 107.00 104.77 105.49 104.50 2,369,523
Sep 15, 2025 107.01 107.01 106.10 106.42 105.42 2,523,288
Sep 12, 2025 105.16 106.52 105.05 106.48 105.48 2,609,413
Sep 11, 2025 104.00 106.33 103.66 105.60 104.61 3,698,089
Sep 10, 2025 104.51 104.96 102.63 104.00 103.03 2,737,615
Sep 9, 2025 103.89 106.18 103.17 104.77 103.79 3,918,526
Sep 8, 2025 103.84 104.65 103.49 104.02 103.05 3,055,256
Sep 5, 2025 105.65 106.06 102.89 103.69 102.72 2,780,541
Sep 4, 2025 105.11 105.69 104.78 105.56 104.57 2,308,563
Sep 3, 2025 104.69 105.03 103.61 104.68 103.70 2,258,202
Sep 2, 2025 104.54 105.00 103.34 104.70 103.72 3,308,424
Aug 29, 2025 106.24 106.57 104.92 105.60 104.61 2,933,333
Aug 28, 2025 105.02 106.30 104.70 106.10 105.11 2,778,008
Aug 27, 2025 104.46 105.51 104.30 105.03 104.05 2,384,455
Aug 26, 2025 102.89 104.76 102.55 104.59 103.61 3,620,665
Aug 25, 2025 102.30 103.67 101.71 103.12 102.15 2,467,678
Aug 22, 2025 102.15 103.12 101.91 102.54 101.58 3,471,637
Aug 21, 2025 101.01 101.91 100.44 101.78 100.83 2,454,220
Aug 20, 2025 100.79 101.62 99.67 101.25 100.30 2,581,341
Aug 19, 2025 101.27 102.13 100.84 101.08 100.13 3,206,894
Aug 18, 2025 100.91 101.82 100.83 101.74 100.79 2,966,180
Aug 15, 2025 103.36 103.51 100.83 101.00 100.05 3,736,910
Aug 14, 2025 103.95 103.99 102.16 103.35 102.38 2,943,381
Aug 13, 2025 103.53 104.08 100.08 101.91 100.95 4,605,234
Aug 12, 2025 103.65 104.47 103.36 103.61 102.64 2,870,456
Aug 11, 2025 103.17 103.74 102.74 103.27 102.30 2,812,774
Aug 8, 2025 102.81 103.97 102.36 103.09 102.12 3,083,406
Aug 7, 2025 102.79 103.41 101.42 102.21 101.25 4,098,851
Aug 6, 2025 101.01 102.39 100.66 102.29 101.33 3,765,043
Aug 5, 2025 101.86 102.00 100.23 100.66 99.72 3,630,146
Aug 4, 2025 100.46 101.58 100.24 101.41 100.46 2,345,202
Aug 1, 2025 100.34 100.56 98.40 99.81 98.88 3,665,825
Jul 31, 2025 102.03 102.70 101.10 101.45 100.50 4,076,465
Jul 30, 2025 101.67 103.16 101.51 102.30 101.34 3,188,325
Jul 29, 2025 101.37 102.02 100.89 101.87 100.92 3,561,491
Jul 28, 2025 100.92 100.97 100.20 100.63 99.69 2,331,408
Jul 25, 2025$0.53 dividend 99.44 101.16 98.77 100.92 99.97 4,123,371
Jul 24, 2025 99.94 101.03 99.50 99.97 98.52 4,245,154
Jul 23, 2025 99.50 99.83 98.37 99.63 98.18 3,857,634
Jul 22, 2025 98.79 99.23 98.03 98.90 97.46 3,237,501
Jul 21, 2025 98.70 99.42 98.01 98.60 97.17 3,337,059
Jul 18, 2025 98.00 99.04 97.70 98.84 97.40 5,658,236
Jul 17, 2025 95.34 98.16 95.13 97.92 96.50 5,686,087
Jul 16, 2025 96.00 96.00 93.37 95.49 94.10 5,438,433
Jul 15, 2025 93.70 96.47 93.45 95.16 93.78 8,709,073
Jul 14, 2025 93.69 95.36 93.38 95.25 93.86 7,011,357
Jul 11, 2025 93.11 93.80 92.67 93.72 92.36 4,276,942
Jul 10, 2025 93.00 93.92 92.66 93.66 92.30 4,662,228
Jul 9, 2025 93.43 93.72 92.81 93.05 91.70 4,016,589
Jul 8, 2025 93.25 93.55 92.47 92.69 91.34 4,319,199
Jul 7, 2025 92.67 93.79 92.47 93.25 91.89 4,348,232
Jul 3, 2025 92.19 92.84 91.96 92.43 91.09 2,408,225
Jul 2, 2025 90.94 92.30 90.58 92.09 90.75 4,257,303
Jul 1, 2025 90.74 91.11 89.64 90.65 89.33 4,343,325
Jun 30, 2025 91.68 91.96 90.34 91.11 89.78 5,596,567
Jun 27, 2025 90.04 91.77 89.45 91.18 89.85 6,279,107
Jun 26, 2025 90.21 90.57 89.75 90.04 88.73 4,527,851
Jun 25, 2025 91.38 91.42 89.79 90.00 88.69 4,496,330
Jun 24, 2025 90.39 91.56 90.22 91.20 89.87 3,910,811
Jun 23, 2025 90.99 90.99 87.41 89.63 88.33 9,338,036
Jun 20, 2025 92.12 92.64 91.52 91.62 90.29 6,110,726
Jun 18, 2025 89.95 92.08 89.86 91.60 90.27 5,008,612
Jun 17, 2025 90.04 90.54 89.17 89.77 88.47 3,622,106
Jun 16, 2025 89.24 90.56 88.80 90.49 89.17 3,941,534
Jun 13, 2025 88.73 89.61 88.19 88.60 87.31 3,527,984
Jun 12, 2025 89.10 89.71 88.69 89.71 88.41 3,002,568
Jun 11, 2025 89.84 90.11 89.28 89.56 88.26 3,067,577
Jun 10, 2025 89.68 90.46 89.48 90.00 88.69 2,745,613
Jun 9, 2025 90.31 90.50 89.70 90.01 88.70 2,536,010
Jun 6, 2025 89.41 90.39 89.12 90.32 89.01 2,263,353
Jun 5, 2025 88.59 88.88 88.13 88.58 87.29 3,214,339
Jun 4, 2025 89.22 89.66 88.32 88.33 87.05 4,026,670
Jun 3, 2025 88.78 89.80 88.44 89.32 88.02 3,199,546
Jun 2, 2025 88.20 89.01 87.80 88.98 87.69 2,449,633
May 30, 2025 88.80 88.84 87.96 88.61 87.32 6,341,477
May 29, 2025 89.35 89.87 88.52 89.07 87.78 3,767,714
May 28, 2025 90.06 90.23 88.73 88.80 87.51 3,223,529
May 27, 2025 89.55 90.27 89.19 90.23 88.92 3,793,052
May 23, 2025 88.17 89.49 87.88 89.09 87.79 2,974,340
May 22, 2025 88.75 89.65 88.53 89.18 87.88 3,696,017
May 21, 2025 89.65 89.97 88.83 88.90 87.61 6,474,951
May 20, 2025 89.83 90.42 89.49 90.10 88.79 3,286,939

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
BK Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BK, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation