BCTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	30.24	30.37	29.82	29.84	29.84	-1.96%	10,776
Aug 27, 2026	30.41	30.44	30.23	30.44	30.44	2.07%	13,401
Aug 26, 2026	29.60	29.90	29.60	29.82	29.82	0.21%	12,212
Aug 25, 2026	29.69	29.80	29.61	29.76	29.76	1.22%	29,965
Aug 24, 2026	29.55	29.55	29.24	29.40	29.40	-1.91%	19,199
Aug 21, 2026	29.83	29.97	29.74	29.97	29.97	0.83%	40,465
Aug 20, 2026	29.71	29.87	29.60	29.73	29.73	-0.57%	12,743
Aug 19, 2026	30.49	30.50	29.72	29.90	29.89	-1.55%	58,487
Aug 18, 2026	30.82	30.82	30.27	30.37	30.37	-3.16%	27,298
Aug 17, 2026	31.32	31.64	31.32	31.36	31.36	0.83%	11,889
Aug 14, 2026	31.31	31.32	30.96	31.10	31.10	-0.42%	16,446
Aug 13, 2026	31.28	31.46	31.22	31.23	31.23	0.85%	14,983
Aug 12, 2026	31.00	31.10	30.89	30.97	30.97	1.80%	15,940
Aug 11, 2026	30.53	30.64	30.32	30.42	30.42	-0.23%	12,342
Aug 10, 2026	30.56	30.68	30.43	30.49	30.49	-0.44%	9,759
Aug 7, 2026	30.08	30.62	30.07	30.62	30.62	3.08%	51,463
Aug 6, 2026	29.35	30.06	29.35	29.71	29.71	-0.37%	6,678
Aug 5, 2026	30.27	30.44	29.82	29.82	29.82	-1.14%	1,556,588
Aug 4, 2026	29.50	30.28	29.50	30.17	30.17	4.58%	10,220
Aug 3, 2026	28.05	28.85	28.05	28.84	28.84	2.23%	9,441
Jul 31, 2026	28.79	28.79	28.01	28.22	28.22	1.16%	9,182
Jul 30, 2026	27.38	28.05	27.38	27.89	27.89	5.54%	8,904
Jul 29, 2026	27.33	27.33	26.43	26.43	26.43	-3.39%	28,117
Jul 28, 2026	27.32	27.49	26.60	27.36	27.36	-1.87%	40,401
Jul 27, 2026	27.32	27.88	27.32	27.88	27.88	-0.61%	7,416
Jul 24, 2026	28.60	28.60	27.12	28.05	28.05	-2.63%	65,616
Jul 23, 2026	28.88	29.03	28.59	28.81	28.81	-1.79%	19,668
Jul 22, 2026	29.32	29.62	29.32	29.33	29.33	-1.34%	7,671
Jul 21, 2026	29.52	29.79	29.52	29.73	29.73	2.79%	10,020
Jul 20, 2026	29.26	29.38	28.92	28.93	28.93	0.25%	9,128
Jul 17, 2026	28.43	29.17	28.03	28.85	28.85	-1.39%	15,786
Jul 16, 2026	29.78	29.85	29.19	29.26	29.26	-3.12%	10,825
Jul 15, 2026	30.83	30.83	29.66	30.20	30.20	-1.07%	9,649
Jul 14, 2026	30.51	30.77	30.39	30.53	30.53	1.72%	8,138
Jul 13, 2026	30.53	30.53	29.98	30.01	30.01	-2.96%	10,397
Jul 10, 2026	30.77	31.07	30.69	30.93	30.92	-0.73%	9,512
Jul 9, 2026	31.13	31.24	30.96	31.15	31.15	2.19%	8,035
Jul 8, 2026	30.18	30.49	29.91	30.49	30.49	0.67%	7,079
Jul 7, 2026	30.58	30.58	29.97	30.28	30.28	-3.03%	10,987
Jul 6, 2026	30.76	31.52	30.76	31.23	31.23	2.23%	5,812
Jul 2, 2026	31.38	31.60	30.30	30.55	30.55	-2.87%	13,341
Jul 1, 2026	31.96	31.96	31.45	31.45	31.45	-3.17%	26,364
Jun 30, 2026	31.55	32.48	31.55	32.48	32.48	3.11%	35,451
Jun 29, 2026	30.56	31.65	30.22	31.50	31.50	4.16%	21,317
Jun 26, 2026	30.01	30.58	29.82	30.24	30.24	-1.20%	13,083
Jun 25, 2026	31.23	31.23	29.95	30.61	30.61	0.88%	15,147
Jun 24, 2026	30.40	30.69	30.04	30.34	30.34	0.02%	15,838
Jun 23, 2026	30.18	30.77	30.18	30.34	30.34	-4.03%	13,417
Jun 22, 2026	31.77	32.15	31.42	31.61	31.61	-1.16%	15,718
Jun 18, 2026	31.76	32.09	31.43	31.98	31.98	2.53%	15,062