BCKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	45.09	45.09	45.09	45.09	45.09	-0.02%	3
Feb 5, 2026	45.02	45.10	45.02	45.10	45.10	0.23%	104
Feb 4, 2026	44.92	45.00	44.92	45.00	45.00	0.02%	109
Feb 3, 2026	44.99	44.99	44.99	44.99	44.99	-1.80%	3
Feb 2, 2026	45.76	45.82	45.76	45.82	44.98	-0.08%	112
Jan 30, 2026	45.85	45.85	45.85	45.85	45.02	0.08%	127
Jan 29, 2026	45.77	45.82	45.77	45.82	44.98	0.06%	102
Jan 28, 2026	45.79	45.79	45.79	45.79	44.95	-0.02%	-
Jan 27, 2026	45.80	45.80	45.80	45.80	44.96	0.03%	-
Jan 26, 2026	45.79	45.79	45.78	45.78	44.95	0.02%	109
Jan 23, 2026	45.75	45.77	45.75	45.77	44.94	-0.02%	1,093
Jan 22, 2026	45.75	45.78	45.75	45.78	44.95	-	156
Jan 21, 2026	45.78	45.78	45.78	45.78	44.95	0.10%	-
Jan 20, 2026	45.68	45.74	45.68	45.74	44.90	-0.03%	140
Jan 16, 2026	45.75	45.75	45.75	45.75	44.92	-0.07%	-
Jan 15, 2026	45.73	45.78	45.73	45.78	44.95	-0.09%	102
Jan 14, 2026	45.82	45.82	45.82	45.82	44.99	0.05%	-
Jan 13, 2026	45.80	45.80	45.80	45.80	44.97	0.05%	-
Jan 12, 2026	45.72	45.78	45.72	45.78	44.95	-	107
Jan 9, 2026	45.74	45.83	45.73	45.78	44.95	-0.04%	2,340
Jan 8, 2026	45.74	45.80	45.74	45.80	44.97	-0.07%	101
Jan 7, 2026	45.78	45.89	45.78	45.83	45.00	0.02%	624
Jan 6, 2026	45.75	45.88	45.75	45.82	44.99	-0.02%	905
Jan 5, 2026	45.77	45.83	45.77	45.83	44.99	-1.69%	106
Jan 2, 2026	46.62	46.62	46.62	46.62	44.95	-0.01%	41
Dec 31, 2025	46.62	46.62	46.62	46.62	44.95	-0.06%	697
Dec 30, 2025	46.65	46.65	46.65	46.65	44.98	0.01%	-
Dec 29, 2025	46.65	46.65	46.65	46.65	44.98	0.06%	59
Dec 26, 2025	46.62	46.62	46.62	46.62	44.95	0.09%	-
Dec 24, 2025	46.62	47.00	46.51	46.58	44.91	0.08%	33,777
Dec 23, 2025	46.54	46.54	46.54	46.54	44.88	-0.17%	-
Dec 22, 2025	46.64	46.64	46.58	46.62	44.95	0.09%	1,200
Dec 19, 2025	46.65	46.65	46.58	46.58	44.92	-0.04%	269
Dec 18, 2025	46.70	46.70	46.60	46.60	44.93	0.09%	200
Dec 17, 2025	46.56	46.56	46.56	46.56	44.90	-	-
Dec 16, 2025	46.56	46.56	46.56	46.56	44.90	0.09%	1
Dec 15, 2025	46.52	46.52	46.52	46.52	44.86	0.06%	79
Dec 12, 2025	46.48	46.56	46.48	46.49	44.83	-0.02%	13,306
Dec 11, 2025	46.47	46.50	46.47	46.50	44.84	0.03%	424
Dec 10, 2025	46.49	46.49	46.49	46.49	44.82	0.05%	1
Dec 9, 2025	46.45	46.46	46.45	46.46	44.80	0.05%	272
Dec 8, 2025	46.47	46.47	46.44	46.44	44.78	-0.05%	101
Dec 5, 2025	46.47	46.47	46.47	46.47	44.80	-0.05%	1
Dec 4, 2025	46.49	46.49	46.49	46.49	44.83	-0.11%	12
Dec 3, 2025	46.54	46.54	46.54	46.54	44.88	0.09%	6
Dec 2, 2025	46.50	46.50	46.50	46.50	44.84	-1.71%	58
Dec 1, 2025	47.31	47.31	47.31	47.31	44.82	-0.14%	-
Nov 28, 2025	47.37	47.37	47.37	47.37	44.88	-0.01%	-
Nov 26, 2025	47.38	47.38	47.38	47.38	44.88	-	-
Nov 25, 2025	47.38	47.38	47.38	47.38	44.88	0.08%	-