BCKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	44.12	44.12	44.12	44.12	44.11	-0.21%	174
Mar 19, 2026	44.21	44.21	44.21	44.21	44.21	-0.05%	30
Mar 18, 2026	44.23	44.23	44.23	44.23	44.23	-0.23%	2
Mar 17, 2026	44.31	44.34	44.31	44.34	44.34	0.09%	434
Mar 16, 2026	44.35	44.35	44.30	44.30	44.30	0.12%	627
Mar 13, 2026	44.24	44.24	44.24	44.24	44.24	-0.01%	2
Mar 12, 2026	44.25	44.25	44.25	44.25	44.25	-0.14%	2
Mar 11, 2026	44.31	44.31	44.31	44.31	44.31	-0.16%	2
Mar 10, 2026	44.38	44.38	44.38	44.38	44.38	-0.02%	2
Mar 9, 2026	44.39	44.39	44.39	44.39	44.39	-	114
Mar 6, 2026	44.44	44.44	44.39	44.39	44.39	0.09%	728
Mar 5, 2026	44.35	44.35	44.35	44.35	44.35	-0.06%	4
Mar 4, 2026	44.38	44.38	44.38	44.38	44.38	-0.08%	94
Mar 3, 2026	44.42	44.47	44.42	44.42	44.42	-1.87%	1,528
Mar 2, 2026	45.26	45.26	45.26	45.26	44.43	-0.22%	2
Feb 27, 2026	45.36	45.36	45.36	45.36	44.52	0.15%	3
Feb 26, 2026	45.28	45.29	45.28	45.29	44.46	0.09%	2,502
Feb 25, 2026	45.31	45.31	45.25	45.25	44.42	-0.02%	627
Feb 24, 2026	45.26	45.26	45.26	45.26	44.43	-0.04%	2
Feb 23, 2026	45.28	45.28	45.28	45.28	44.45	0.13%	2
Feb 20, 2026	45.27	45.28	45.22	45.22	44.39	0.02%	1,403
Feb 19, 2026	45.21	45.21	45.21	45.21	44.38	0.02%	26
Feb 18, 2026	45.14	45.20	45.14	45.20	44.37	-0.06%	503
Feb 17, 2026	45.19	45.23	45.19	45.23	44.40	-0.04%	30,626
Feb 13, 2026	45.29	45.29	45.25	45.25	44.42	0.29%	1,003
Feb 12, 2026	45.12	45.12	45.12	45.12	44.29	0.03%	214
Feb 11, 2026	45.11	45.11	45.11	45.11	44.28	-0.09%	3
Feb 10, 2026	45.15	45.15	45.15	45.15	44.32	0.11%	3
Feb 9, 2026	45.04	45.10	45.04	45.10	44.27	0.02%	108
Feb 6, 2026	45.09	45.09	45.09	45.09	44.26	-0.02%	3
Feb 5, 2026	45.02	45.10	45.02	45.10	44.27	0.23%	104
Feb 4, 2026	44.92	45.00	44.92	45.00	44.17	0.02%	109
Feb 3, 2026	44.99	44.99	44.99	44.99	44.16	-1.80%	3
Feb 2, 2026	45.76	45.82	45.76	45.82	44.15	-0.08%	112
Jan 30, 2026	45.85	45.85	45.85	45.85	44.19	0.08%	127
Jan 29, 2026	45.77	45.82	45.77	45.82	44.15	0.06%	102
Jan 28, 2026	45.79	45.79	45.79	45.79	44.13	-0.02%	-
Jan 27, 2026	45.80	45.80	45.80	45.80	44.14	0.03%	-
Jan 26, 2026	45.79	45.79	45.78	45.78	44.12	0.02%	109
Jan 23, 2026	45.75	45.77	45.75	45.77	44.11	-0.02%	1,093
Jan 22, 2026	45.75	45.78	45.75	45.78	44.12	-	156
Jan 21, 2026	45.78	45.78	45.78	45.78	44.12	0.10%	-
Jan 20, 2026	45.68	45.74	45.68	45.74	44.08	-0.03%	140
Jan 16, 2026	45.75	45.75	45.75	45.75	44.09	-0.07%	-
Jan 15, 2026	45.73	45.78	45.73	45.78	44.12	-0.09%	102
Jan 14, 2026	45.82	45.82	45.82	45.82	44.16	0.05%	-
Jan 13, 2026	45.80	45.80	45.80	45.80	44.14	0.05%	-
Jan 12, 2026	45.72	45.78	45.72	45.78	44.12	-	107
Jan 9, 2026	45.74	45.83	45.73	45.78	44.12	-0.04%	2,340
Jan 8, 2026	45.74	45.80	45.74	45.80	44.14	-0.07%	101