BCKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	38.41	38.43	38.41	38.43	38.43	-	7
Oct 8, 2026	38.43	38.43	38.43	38.43	38.43	0.07%	13
Oct 7, 2026	38.41	38.41	38.41	38.41	38.41	0.05%	12
Oct 6, 2026	38.39	38.39	38.39	38.39	38.38	0.06%	15
Oct 5, 2026	38.36	38.36	38.36	38.36	38.36	0.05%	33
Oct 2, 2026	38.34	38.34	38.34	38.34	38.34	-0.09%	16
Oct 1, 2026	39.21	39.21	39.21	39.21	38.38	0.17%	16
Sep 30, 2026	39.14	39.14	39.14	39.14	38.31	-	15
Sep 29, 2026	39.14	39.14	39.14	39.14	38.31	0.06%	12
Sep 28, 2026	39.12	39.12	39.12	39.12	38.28	-0.14%	53
Sep 25, 2026	39.17	39.17	39.17	39.17	38.34	0.15%	13
Sep 24, 2026	39.11	39.11	39.11	39.11	38.28	-0.05%	47
Sep 23, 2026	39.13	39.13	39.13	39.13	38.30	-0.28%	11
Sep 22, 2026	39.24	39.24	39.24	39.24	38.41	0.04%	22
Sep 21, 2026	39.23	39.23	39.23	39.23	38.39	0.06%	12
Sep 18, 2026	39.20	39.20	39.20	39.20	38.37	-0.14%	12
Sep 17, 2026	39.26	39.26	39.26	39.26	38.42	0.12%	14
Sep 16, 2026	39.21	39.21	39.21	39.21	38.38	-0.08%	32
Sep 15, 2026	39.24	39.24	39.24	39.24	38.41	-0.03%	11
Sep 14, 2026	39.25	39.25	39.25	39.25	38.42	-0.03%	12
Sep 11, 2026	39.26	39.26	39.26	39.26	38.43	-0.09%	12
Sep 10, 2026	39.30	39.30	39.30	39.30	38.46	-0.26%	12
Sep 9, 2026	39.40	39.40	39.40	39.40	38.56	-0.06%	76
Sep 8, 2026	39.42	39.42	39.42	39.42	38.58	-0.02%	18
Sep 4, 2026	39.43	39.43	39.43	39.43	38.59	-0.02%	16
Sep 3, 2026	39.44	39.44	39.44	39.44	38.60	0.08%	23
Sep 2, 2026	39.41	39.41	39.41	39.41	38.57	0.05%	11
Sep 1, 2026	40.23	40.23	40.23	40.23	38.55	-0.09%	14
Aug 31, 2026	40.26	40.26	40.26	40.26	38.59	-	17
Aug 28, 2026	40.26	40.26	40.26	40.26	38.59	-0.19%	13
Aug 27, 2026	40.34	40.34	40.34	40.34	38.66	-0.01%	12
Aug 26, 2026	40.34	40.34	40.34	40.34	38.66	-0.07%	12
Aug 25, 2026	40.37	40.37	40.37	40.37	38.69	0.14%	36
Aug 24, 2026	40.32	40.32	40.32	40.32	38.64	0.02%	14
Aug 21, 2026	40.31	40.31	40.31	40.31	38.63	-0.05%	11
Aug 20, 2026	40.33	40.33	40.33	40.33	38.65	-0.05%	12
Aug 19, 2026	40.35	40.35	40.35	40.35	38.67	0.04%	17
Aug 18, 2026	40.33	40.33	40.33	40.33	38.65	0.02%	20
Aug 17, 2026	40.32	40.32	40.32	40.32	38.65	-0.01%	20
Aug 14, 2026	40.33	40.33	40.33	40.33	38.65	-0.03%	11
Aug 13, 2026	40.34	40.34	40.34	40.34	38.66	0.13%	16
Aug 12, 2026	40.28	40.28	40.28	40.28	38.61	0.05%	11
Aug 11, 2026	40.27	40.27	40.27	40.27	38.59	0.05%	143
Aug 10, 2026	40.25	40.25	40.25	40.25	38.57	-0.09%	12
Aug 7, 2026	40.28	40.28	40.28	40.28	38.61	0.12%	11
Aug 6, 2026	40.23	40.23	40.23	40.23	38.56	-0.10%	14
Aug 5, 2026	40.20	40.28	40.20	40.28	38.60	0.03%	651
Aug 4, 2026	40.27	40.27	40.27	40.27	38.59	0.16%	10
Aug 3, 2026	41.04	41.04	41.04	41.04	38.53	0.05%	10
Jul 31, 2026	41.02	41.02	41.02	41.02	38.51	-0.07%	22