BCKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.79	41.79	41.79	41.79	41.79	0.01%	4
Jun 1, 2026	42.62	42.62	42.62	42.62	41.78	-0.07%	4
May 29, 2026	42.65	42.65	42.65	42.65	41.81	0.07%	5
May 28, 2026	42.62	42.62	42.62	42.62	41.78	0.04%	4
May 27, 2026	42.60	42.60	42.60	42.60	41.77	0.03%	13
May 26, 2026	42.59	42.59	42.59	42.59	41.75	0.15%	11
May 22, 2026	42.52	42.52	42.52	42.52	41.69	-0.03%	4
May 21, 2026	42.51	42.53	42.51	42.53	41.70	-0.03%	216
May 20, 2026	42.55	42.55	42.55	42.55	41.71	0.19%	5
May 19, 2026	42.48	42.48	42.47	42.47	41.63	-0.12%	305
May 18, 2026	42.52	42.52	42.52	42.52	41.68	0.02%	10
May 15, 2026	42.51	42.51	42.51	42.51	41.67	-0.16%	4
May 14, 2026	42.57	42.57	42.57	42.57	41.74	-0.05%	4
May 13, 2026	42.60	42.60	42.60	42.60	41.76	0.02%	5
May 12, 2026	42.59	42.59	42.59	42.59	41.75	-0.09%	19
May 11, 2026	42.62	42.62	42.62	42.62	41.79	-0.11%	33
May 8, 2026	42.67	42.67	42.67	42.67	41.84	0.09%	35
May 7, 2026	42.63	42.63	42.63	42.63	41.80	-0.11%	7
May 6, 2026	42.68	42.68	42.68	42.68	41.84	0.18%	9
May 5, 2026	42.60	42.60	42.60	42.60	41.77	0.05%	8
May 4, 2026	42.63	42.63	42.58	42.58	41.75	-0.13%	264
May 1, 2026	43.47	43.47	43.47	43.47	41.80	0.02%	4
Apr 30, 2026	43.46	43.46	43.46	43.46	41.79	0.09%	7
Apr 29, 2026	43.42	43.42	43.42	43.42	41.75	-0.16%	53
Apr 28, 2026	43.51	43.55	43.49	43.49	41.82	-0.07%	1,505
Apr 27, 2026	43.52	43.52	43.52	43.52	41.85	-0.05%	4
Apr 24, 2026	43.54	43.54	43.54	43.54	41.87	0.10%	9
Apr 23, 2026	43.50	43.50	43.50	43.50	41.83	-0.04%	4
Apr 22, 2026	43.51	43.51	43.51	43.51	41.84	0.02%	25
Apr 21, 2026	43.46	43.50	43.46	43.50	41.83	-0.16%	104
Apr 20, 2026	43.57	43.57	43.57	43.57	41.90	-0.02%	13
Apr 17, 2026	43.58	43.58	43.58	43.58	41.91	0.18%	7
Apr 16, 2026	43.50	43.50	43.50	43.50	41.83	-0.02%	76
Apr 15, 2026	43.46	43.55	43.46	43.51	41.84	-0.05%	304
Apr 14, 2026	43.53	43.53	43.53	43.53	41.86	0.09%	51
Apr 13, 2026	43.36	43.49	43.36	43.49	41.82	0.08%	433
Apr 10, 2026	43.45	43.45	43.45	43.45	41.79	-0.15%	25
Apr 9, 2026	43.52	43.52	43.52	43.52	41.85	0.13%	201
Apr 8, 2026	43.54	43.54	43.46	43.46	41.80	0.10%	321
Apr 7, 2026	43.42	43.42	43.42	43.42	41.75	0.08%	82
Apr 6, 2026	44.42	44.42	43.38	43.38	41.72	-0.08%	128
Apr 2, 2026	43.42	43.42	43.42	43.42	41.75	0.07%	6
Apr 1, 2026	44.23	44.23	44.23	44.23	41.73	-0.06%	4
Mar 31, 2026	44.25	44.25	44.25	44.25	41.75	0.11%	33
Mar 30, 2026	44.20	44.20	44.20	44.20	41.70	0.21%	32
Mar 27, 2026	44.11	44.11	44.11	44.11	41.62	0.07%	4
Mar 26, 2026	44.08	44.08	44.08	44.08	41.59	-0.17%	72
Mar 25, 2026	44.15	44.15	44.15	44.15	41.66	0.12%	4
Mar 24, 2026	44.17	44.17	44.10	44.10	41.61	-0.16%	104
Mar 23, 2026	44.06	44.17	44.06	44.17	41.68	0.12%	223