OPR - Delayed Quote USD
BKR May 2025 46.000 put (BKR250516P00046000)
9.52
0.00
(0.00%)
As of April 11 at 12:52:11 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 2 |
| Mar 31, 2025 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | 14 |
| Mar 28, 2025 | 3.50 | 3.90 | 3.50 | 3.90 | 3.90 | 26 |
| Mar 27, 2025 | 3.00 | 3.40 | 3.00 | 3.40 | 3.40 | 22 |
| Mar 26, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 18 |
| Mar 25, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | 15 |
| Mar 24, 2025 | 2.55 | 2.75 | 2.55 | 2.70 | 2.70 | 25 |
| Mar 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1 |
| Mar 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4 |
| Mar 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2 |
| Mar 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1 |
| Mar 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1 |
| Feb 28, 2025 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | 27 |
| Feb 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1 |
| Feb 19, 2025 | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | 6 |
| Feb 6, 2025 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | 97 |
| Feb 4, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | 200 |
| Jan 31, 2025 | 2.35 | 2.80 | 2.35 | 2.80 | 2.80 | 290 |
| Jan 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 11 |
| Jan 23, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 31 |
| Jan 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 8 |
| Jan 10, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Jan 7, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | 47 |
| Dec 26, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 24 |
| Dec 11, 2024 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 24 |
| Nov 27, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 6 |
| Nov 26, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1 |
| Nov 21, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4 |
| Nov 20, 2024 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 6 |
| Nov 15, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 12 |