BCKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	45.36	45.36	45.36	45.36	45.36	0.15%	3
Feb 26, 2026	45.28	45.29	45.28	45.29	45.29	0.09%	2,502
Feb 25, 2026	45.31	45.31	45.25	45.25	45.25	-0.02%	627
Feb 24, 2026	45.26	45.26	45.26	45.26	45.26	-0.04%	2
Feb 23, 2026	45.28	45.28	45.28	45.28	45.28	0.13%	2
Feb 20, 2026	45.27	45.28	45.22	45.22	45.22	0.02%	1,403
Feb 19, 2026	45.21	45.21	45.21	45.21	45.21	0.02%	26
Feb 18, 2026	45.14	45.20	45.14	45.20	45.20	-0.06%	503
Feb 17, 2026	45.19	45.23	45.19	45.23	45.23	-0.04%	30,626
Feb 13, 2026	45.29	45.29	45.25	45.25	45.25	0.29%	1,003
Feb 12, 2026	45.12	45.12	45.12	45.12	45.12	0.03%	214
Feb 11, 2026	45.11	45.11	45.11	45.11	45.11	-0.09%	3
Feb 10, 2026	45.15	45.15	45.15	45.15	45.15	0.11%	3
Feb 9, 2026	45.04	45.10	45.04	45.10	45.10	0.02%	108
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