BCKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	39.20	39.20	39.20	39.20	39.20	-0.14%	12
Sep 17, 2026	39.26	39.26	39.26	39.26	39.26	0.12%	14
Sep 16, 2026	39.21	39.21	39.21	39.21	39.21	-0.08%	32
Sep 15, 2026	39.24	39.24	39.24	39.24	39.24	-0.03%	11
Sep 14, 2026	39.25	39.25	39.25	39.25	39.25	-0.03%	12
Sep 11, 2026	39.26	39.26	39.26	39.26	39.26	-0.09%	12
Sep 10, 2026	39.30	39.30	39.30	39.30	39.29	-0.26%	12
Sep 9, 2026	39.40	39.40	39.40	39.40	39.40	-0.06%	76
Sep 8, 2026	39.42	39.42	39.42	39.42	39.42	-0.02%	18
Sep 4, 2026	39.43	39.43	39.43	39.43	39.43	-0.02%	16
Sep 3, 2026	39.44	39.44	39.44	39.44	39.44	0.08%	23
Sep 2, 2026	39.41	39.41	39.41	39.41	39.41	0.05%	11
Sep 1, 2026	40.23	40.23	40.23	40.23	39.39	-0.09%	14
Aug 31, 2026	40.26	40.26	40.26	40.26	39.43	-	17
Aug 28, 2026	40.26	40.26	40.26	40.26	39.43	-0.19%	13
Aug 27, 2026	40.34	40.34	40.34	40.34	39.50	-0.01%	12
Aug 26, 2026	40.34	40.34	40.34	40.34	39.50	-0.07%	12
Aug 25, 2026	40.37	40.37	40.37	40.37	39.53	0.14%	36
Aug 24, 2026	40.32	40.32	40.32	40.32	39.48	0.02%	14
Aug 21, 2026	40.31	40.31	40.31	40.31	39.47	-0.05%	11
Aug 20, 2026	40.33	40.33	40.33	40.33	39.49	-0.05%	12
Aug 19, 2026	40.35	40.35	40.35	40.35	39.51	0.04%	17
Aug 18, 2026	40.33	40.33	40.33	40.33	39.49	0.02%	20
Aug 17, 2026	40.32	40.32	40.32	40.32	39.48	-0.01%	20
Aug 14, 2026	40.33	40.33	40.33	40.33	39.49	-0.03%	11
Aug 13, 2026	40.34	40.34	40.34	40.34	39.50	0.13%	16
Aug 12, 2026	40.28	40.28	40.28	40.28	39.45	0.05%	11
Aug 11, 2026	40.27	40.27	40.27	40.27	39.43	0.05%	143
Aug 10, 2026	40.25	40.25	40.25	40.25	39.41	-0.09%	12
Aug 7, 2026	40.28	40.28	40.28	40.28	39.45	0.12%	11
Aug 6, 2026	40.23	40.23	40.23	40.23	39.40	-0.10%	14
Aug 5, 2026	40.20	40.28	40.20	40.28	39.44	0.03%	651
Aug 4, 2026	40.27	40.27	40.27	40.27	39.43	0.16%	10
Aug 3, 2026	41.04	41.04	41.04	41.04	39.37	0.05%	10
Jul 31, 2026	41.02	41.02	41.02	41.02	39.35	-0.07%	22
Jul 30, 2026	41.03	41.05	41.03	41.05	39.38	0.02%	165
Jul 29, 2026	40.99	41.05	40.94	41.04	39.37	0.02%	816
Jul 28, 2026	41.03	41.03	41.03	41.03	39.36	0.10%	13
Jul 27, 2026	40.99	40.99	40.99	40.99	39.32	0.05%	17
Jul 24, 2026	40.89	40.97	40.89	40.97	39.30	0.08%	380
Jul 23, 2026	40.93	40.93	40.93	40.93	39.27	-0.08%	36
Jul 22, 2026	40.97	40.97	40.97	40.97	39.30	-0.07%	122
Jul 21, 2026	40.95	41.00	40.95	41.00	39.33	-0.10%	676
Jul 20, 2026	40.96	41.04	40.96	41.04	39.37	-0.05%	221
Jul 17, 2026	41.06	41.06	41.06	41.06	39.39	-	10
Jul 16, 2026	41.06	41.06	41.06	41.06	39.39	-0.02%	10
Jul 15, 2026	41.07	41.07	41.07	41.07	39.40	0.12%	12
Jul 14, 2026	41.02	41.02	41.02	41.02	39.35	0.15%	11
Jul 13, 2026	40.96	40.96	40.96	40.96	39.29	-0.12%	65
Jul 10, 2026	41.01	41.01	41.01	41.01	39.34	-0.02%	51