BKAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.63	41.87	41.59	41.64	41.64	-0.12%	107,065
Nov 19, 2024	41.73	41.76	41.68	41.69	41.69	0.16%	97,100
Nov 18, 2024	41.60	41.64	41.52	41.62	41.62	0.07%	127,488
Nov 15, 2024	41.53	41.68	41.46	41.59	41.59	-0.05%	109,402
Nov 14, 2024	41.67	41.74	41.57	41.61	41.61	-0.02%	177,565
Nov 13, 2024	41.82	41.82	41.56	41.62	41.62	-0.07%	123,627
Nov 12, 2024	41.74	41.80	41.60	41.65	41.65	-0.53%	100,127
Nov 11, 2024	41.93	41.93	41.80	41.87	41.87	-0.14%	128,091
Nov 8, 2024	41.85	42.02	41.85	41.93	41.93	0.17%	331,986
Nov 7, 2024	41.60	41.91	41.60	41.86	41.86	0.65%	148,590
Nov 6, 2024	41.57	41.65	41.48	41.59	41.59	-0.72%	103,824
Nov 5, 2024	41.78	41.91	41.69	41.89	41.89	0.22%	69,258
Nov 4, 2024	41.83	41.95	41.72	41.80	41.80	0.41%	226,025
Nov 1, 2024	41.88	42.33	41.60	41.63	41.63	-0.76%	109,994
Oct 31, 2024	42.13	42.13	41.82	41.95	41.80	0.05%	141,191
Oct 30, 2024	41.97	42.15	41.93	41.93	41.78	-0.19%	315,502
Oct 29, 2024	41.90	42.18	41.82	42.01	41.86	0.14%	70,348
Oct 28, 2024	42.05	42.06	41.88	41.95	41.80	-0.24%	238,149
Oct 25, 2024	42.21	42.22	42.01	42.05	41.90	-0.14%	285,778
Oct 24, 2024	42.08	42.18	42.05	42.11	41.96	0.21%	80,763
Oct 23, 2024	42.01	42.09	41.98	42.02	41.87	-0.33%	90,986
Oct 22, 2024	42.20	42.20	42.11	42.16	42.01	-	100,653
Oct 21, 2024	42.32	42.32	42.15	42.16	42.01	-0.65%	758,327
Oct 18, 2024	42.48	42.48	42.44	42.44	42.29	0.08%	58,180
Oct 17, 2024	42.45	42.48	42.39	42.40	42.25	-0.45%	114,424
Oct 16, 2024	42.60	42.63	42.58	42.59	42.44	0.07%	108,653
Oct 15, 2024	42.45	42.56	42.45	42.56	42.41	0.52%	95,038
Oct 14, 2024	42.26	42.45	42.26	42.34	42.19	-0.19%	94,050
Oct 11, 2024	42.34	42.49	42.34	42.42	42.27	-	137,904
Oct 10, 2024	42.34	42.42	42.31	42.42	42.27	0.05%	312,032
Oct 9, 2024	42.46	42.46	42.37	42.40	42.25	-0.19%	289,513
Oct 8, 2024	42.38	42.49	42.38	42.48	42.33	0.12%	282,727
Oct 7, 2024	42.46	42.48	42.41	42.43	42.28	-0.31%	285,813
Oct 4, 2024	42.64	42.65	42.54	42.56	42.41	-0.72%	223,863
Oct 3, 2024	43.01	43.01	42.87	42.87	42.72	-0.44%	233,738
Oct 2, 2024	43.00	43.07	42.99	43.06	42.91	-0.21%	317,024
Oct 1, 2024	43.17	43.24	43.10	43.15	43.00	-	1,743,409
Sep 30, 2024	43.28	43.28	43.12	43.15	42.86	-0.37%	194,934
Sep 27, 2024	43.26	43.31	43.19	43.31	43.02	0.39%	224,367
Sep 26, 2024	43.24	43.24	43.11	43.14	42.85	-0.19%	347,647
Sep 25, 2024	43.34	43.34	43.20	43.22	42.93	-0.23%	223,711
Sep 24, 2024	43.17	43.34	43.16	43.32	43.03	0.12%	193,519
Sep 23, 2024	43.28	43.32	43.15	43.27	42.98	-0.12%	263,545
Sep 20, 2024	43.35	43.35	43.23	43.32	43.03	-0.05%	335,936
Sep 19, 2024	43.22	43.34	43.22	43.34	43.05	0.09%	3,004,397
Sep 18, 2024	43.36	43.49	43.30	43.30	43.01	-0.35%	104,044
Sep 17, 2024	43.50	43.50	43.42	43.45	43.16	-0.14%	127,966
Sep 16, 2024	43.44	43.51	43.39	43.51	43.22	0.30%	77,482
Sep 13, 2024	43.36	43.43	43.33	43.38	43.09	0.25%	93,954
Sep 12, 2024	43.29	43.39	43.23	43.27	42.98	-0.17%	45,925
Sep 11, 2024	43.31	43.43	43.27	43.35	43.05	-0.02%	71,874
Sep 10, 2024	43.22	43.36	43.18	43.36	43.06	0.41%	69,663
Sep 9, 2024	43.13	43.22	43.06	43.18	42.89	0.07%	76,315
Sep 6, 2024	43.12	43.31	43.04	43.15	42.86	0.09%	182,301
Sep 5, 2024	43.12	43.14	42.99	43.11	42.82	0.26%	106,206
Sep 4, 2024	42.83	43.02	42.83	43.00	42.71	0.42%	85,345
Sep 3, 2024	42.77	42.82	42.76	42.82	42.53	0.05%	35,699
Aug 30, 2024	42.90	42.92	42.79	42.80	42.36	-0.16%	68,868
Aug 29, 2024	42.92	42.93	42.84	42.87	42.43	-0.14%	53,676
Aug 28, 2024	43.00	43.09	42.91	42.93	42.49	-0.09%	89,687
Aug 27, 2024	42.88	42.98	42.87	42.97	42.53	0.02%	76,483
Aug 26, 2024	43.05	43.05	42.94	42.96	42.52	-0.03%	124,195
Aug 23, 2024	42.84	42.98	42.83	42.98	42.53	0.46%	53,744
Aug 22, 2024	42.85	42.87	42.75	42.78	42.34	-0.41%	55,282
Aug 21, 2024	42.91	43.02	42.84	42.95	42.51	0.22%	74,141
Aug 20, 2024	42.83	42.87	42.78	42.86	42.42	0.32%	89,841
Aug 19, 2024	42.70	42.78	42.67	42.73	42.29	0.14%	125,171
Aug 16, 2024	42.67	42.68	42.58	42.67	42.23	0.22%	65,005
Aug 15, 2024	42.50	42.58	42.49	42.57	42.13	-0.46%	91,733
Aug 14, 2024	42.69	42.81	42.69	42.77	42.33	0.20%	64,388
Aug 13, 2024	42.65	42.70	42.64	42.68	42.24	0.42%	61,832
Aug 12, 2024	42.41	42.56	42.39	42.50	42.06	0.14%	99,297
Aug 9, 2024	42.47	42.48	42.42	42.44	42.00	0.38%	77,389
Aug 8, 2024	42.26	42.32	42.24	42.28	41.85	-0.14%	76,582
Aug 7, 2024	42.37	42.53	42.31	42.34	41.90	-0.31%	115,994
Aug 6, 2024	42.68	42.68	42.47	42.47	42.03	-0.65%	294,749
Aug 5, 2024	42.95	42.99	42.65	42.75	42.31	-0.05%	371,041
Aug 2, 2024	42.60	42.78	42.56	42.77	42.33	1.14%	219,831
Aug 1, 2024	42.21	42.34	42.21	42.29	41.86	0.19%	224,217
Jul 31, 2024	42.14	42.26	42.10	42.21	41.62	0.40%	78,037
Jul 30, 2024	42.01	42.06	41.98	42.04	41.46	0.05%	114,832
Jul 29, 2024	42.02	42.03	41.96	42.02	41.44	0.21%	47,894
Jul 26, 2024	41.91	41.96	41.90	41.93	41.35	0.36%	96,448
Jul 25, 2024	41.78	41.85	41.75	41.78	41.20	0.21%	418,502
Jul 24, 2024	41.88	41.90	41.69	41.69	41.11	-0.30%	359,635
Jul 23, 2024	41.84	41.88	41.81	41.82	41.23	0.06%	82,533
Jul 22, 2024	41.90	41.90	41.74	41.79	41.21	-0.26%	69,074
Jul 19, 2024	41.85	41.90	41.82	41.90	41.32	-0.08%	40,697
Jul 18, 2024	42.00	42.05	41.93	41.94	41.35	-0.32%	82,493
Jul 17, 2024	41.94	42.08	41.94	42.07	41.49	0.17%	69,068
Jul 16, 2024	41.92	42.02	41.90	42.00	41.42	0.29%	88,174
Jul 15, 2024	41.94	41.95	41.85	41.88	41.30	-0.27%	572,881
Jul 12, 2024	41.90	42.00	41.90	42.00	41.41	0.30%	53,264
Jul 11, 2024	41.87	41.95	41.87	41.87	41.29	0.48%	75,451
Jul 10, 2024	41.65	41.68	41.61	41.67	41.09	0.09%	56,404
Jul 9, 2024	41.61	41.64	41.54	41.63	41.05	-	187,857
Jul 8, 2024	41.60	41.67	41.59	41.63	41.05	-0.07%	149,853
Jul 5, 2024	41.59	41.67	41.55	41.66	41.08	0.77%	161,021
Jul 3, 2024	41.25	41.42	41.25	41.34	40.77	0.40%	72,479
Jul 2, 2024	41.17	41.20	41.13	41.18	40.60	0.32%	452,799