BCKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	43.46	43.46	43.46	43.46	43.46	0.09%	7
Apr 29, 2026	43.42	43.42	43.42	43.42	43.42	-0.16%	53
Apr 28, 2026	43.51	43.55	43.49	43.49	43.49	-0.07%	1,505
Apr 27, 2026	43.52	43.52	43.52	43.52	43.52	-0.05%	4
Apr 24, 2026	43.54	43.54	43.54	43.54	43.54	0.10%	9
Apr 23, 2026	43.50	43.50	43.50	43.50	43.49	-0.03%	4
Apr 22, 2026	43.51	43.51	43.51	43.51	43.51	0.02%	25
Apr 21, 2026	43.46	43.50	43.46	43.50	43.50	-0.16%	104
Apr 20, 2026	43.57	43.57	43.57	43.57	43.57	-0.02%	13
Apr 17, 2026	43.58	43.58	43.58	43.58	43.58	0.18%	7
Apr 16, 2026	43.50	43.50	43.50	43.50	43.50	-0.02%	76
Apr 15, 2026	43.46	43.55	43.46	43.51	43.51	-0.05%	304
Apr 14, 2026	43.53	43.53	43.53	43.53	43.53	0.09%	51
Apr 13, 2026	43.36	43.49	43.36	43.49	43.49	0.09%	433
Apr 10, 2026	43.45	43.45	43.45	43.45	43.45	-0.15%	25
Apr 9, 2026	43.52	43.52	43.52	43.52	43.52	0.13%	201
Apr 8, 2026	43.54	43.54	43.46	43.46	43.46	0.10%	321
Apr 7, 2026	43.42	43.42	43.42	43.42	43.42	0.08%	82
Apr 6, 2026	44.42	44.42	43.38	43.38	43.38	-0.08%	128
Apr 2, 2026	43.42	43.42	43.42	43.42	43.42	-1.82%	6
Apr 1, 2026	44.23	44.23	44.23	44.23	43.39	-0.06%	4
Mar 31, 2026	44.25	44.25	44.25	44.25	43.42	0.12%	33
Mar 30, 2026	44.20	44.20	44.20	44.20	43.37	0.21%	32
Mar 27, 2026	44.11	44.11	44.11	44.11	43.28	0.07%	4
Mar 26, 2026	44.08	44.08	44.08	44.08	43.25	-0.17%	72
Mar 25, 2026	44.15	44.15	44.15	44.15	43.32	0.12%	4
Mar 24, 2026	44.17	44.17	44.10	44.10	43.27	-0.16%	104
Mar 23, 2026	44.06	44.17	44.06	44.17	43.34	0.12%	223
Mar 20, 2026	44.12	44.12	44.12	44.12	43.28	-0.21%	174
Mar 19, 2026	44.21	44.21	44.21	44.21	43.38	-0.05%	30
Mar 18, 2026	44.23	44.23	44.23	44.23	43.40	-0.23%	2
Mar 17, 2026	44.31	44.34	44.31	44.34	43.50	0.09%	434
Mar 16, 2026	44.35	44.35	44.30	44.30	43.46	0.12%	627
Mar 13, 2026	44.24	44.24	44.24	44.24	43.41	-0.01%	2
Mar 12, 2026	44.25	44.25	44.25	44.25	43.41	-0.14%	2
Mar 11, 2026	44.31	44.31	44.31	44.31	43.48	-0.16%	2
Mar 10, 2026	44.38	44.38	44.38	44.38	43.54	-0.02%	2
Mar 9, 2026	44.39	44.39	44.39	44.39	43.55	-	114
Mar 6, 2026	44.44	44.44	44.39	44.39	43.55	0.09%	728
Mar 5, 2026	44.35	44.35	44.35	44.35	43.52	-0.06%	4
Mar 4, 2026	44.38	44.38	44.38	44.38	43.54	-0.08%	94
Mar 3, 2026	44.42	44.47	44.42	44.42	43.58	-1.87%	1,528
Mar 2, 2026	45.26	45.26	45.26	45.26	43.59	-0.22%	2
Feb 27, 2026	45.36	45.36	45.36	45.36	43.69	0.15%	3
Feb 26, 2026	45.28	45.29	45.28	45.29	43.62	0.09%	2,502
Feb 25, 2026	45.31	45.31	45.25	45.25	43.58	-0.02%	627
Feb 24, 2026	45.26	45.26	45.26	45.26	43.59	-0.04%	2
Feb 23, 2026	45.28	45.28	45.28	45.28	43.61	0.13%	2
Feb 20, 2026	45.27	45.28	45.22	45.22	43.55	0.02%	1,403
Feb 19, 2026	45.21	45.21	45.21	45.21	43.54	0.02%	26