BKAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.61	41.75	41.58	41.74	41.74	0.46%	162,888
Feb 20, 2025	41.51	41.56	41.51	41.55	41.55	0.22%	215,727
Feb 19, 2025	41.35	41.48	41.35	41.46	41.46	0.14%	159,937
Feb 18, 2025	41.56	41.56	41.40	41.40	41.40	-0.41%	86,086
Feb 14, 2025	41.63	41.66	41.57	41.57	41.57	0.24%	76,241
Feb 13, 2025	41.34	41.47	41.34	41.47	41.47	0.63%	160,017
Feb 12, 2025	41.18	41.22	41.13	41.21	41.21	-0.45%	212,152
Feb 11, 2025	41.40	41.44	41.37	41.40	41.40	-0.18%	255,383
Feb 10, 2025	41.51	41.56	41.46	41.47	41.47	-	79,138
Feb 7, 2025	41.90	41.90	41.45	41.47	41.47	-0.34%	176,882
Feb 6, 2025	41.59	41.66	41.56	41.61	41.61	-0.05%	143,399
Feb 5, 2025	41.56	41.69	41.55	41.63	41.63	0.53%	354,580
Feb 4, 2025	41.44	41.44	41.26	41.41	41.41	0.05%	165,430
Feb 3, 2025	41.45	41.50	41.30	41.39	41.39	-0.17%	117,416
Jan 31, 2025	41.54	41.60	41.40	41.46	41.32	-0.19%	125,838
Jan 30, 2025	41.54	41.58	41.51	41.54	41.40	0.10%	202,077
Jan 29, 2025	41.57	41.58	41.40	41.50	41.36	-0.05%	167,945
Jan 28, 2025	41.48	41.52	41.42	41.52	41.38	-	118,646
Jan 27, 2025	41.43	41.54	41.43	41.52	41.38	0.48%	143,674
Jan 24, 2025	41.22	41.34	41.21	41.32	41.18	0.22%	135,704
Jan 23, 2025	41.20	41.25	41.19	41.23	41.09	-0.15%	202,016
Jan 22, 2025	41.35	41.37	41.28	41.29	41.15	-0.19%	172,994
Jan 21, 2025	41.39	41.45	41.30	41.37	41.23	0.24%	740,772
Jan 17, 2025	41.31	41.34	41.26	41.27	41.13	-0.05%	381,226
Jan 16, 2025	41.29	41.29	41.09	41.29	41.15	0.29%	142,714
Jan 15, 2025	41.17	41.21	41.09	41.17	41.03	0.91%	1,544,323
Jan 14, 2025	40.86	40.86	40.75	40.80	40.66	0.07%	103,936
Jan 13, 2025	40.82	40.82	40.74	40.77	40.63	-0.20%	100,665
Jan 10, 2025	40.89	40.95	40.81	40.85	40.71	-0.37%	750,274
Jan 8, 2025	40.97	41.15	40.96	41.00	40.86	-0.04%	82,403
Jan 7, 2025	41.22	41.22	40.98	41.02	40.87	-0.35%	70,478
Jan 6, 2025	41.17	41.19	41.11	41.16	41.02	-0.11%	104,321
Jan 3, 2025	41.28	41.31	41.18	41.21	41.06	-0.13%	110,896
Jan 2, 2025	41.32	41.37	41.19	41.26	41.12	0.10%	86,207
Dec 31, 2024	41.35	41.38	41.21	41.22	41.08	-0.15%	150,399
Dec 30, 2024	41.29	41.33	41.28	41.28	41.14	0.32%	524,507
Dec 27, 2024	41.00	41.25	41.00	41.15	41.01	-0.56%	239,018
Dec 26, 2024	41.17	41.40	41.17	41.38	41.07	0.10%	74,443
Dec 24, 2024	41.19	42.91	41.18	41.34	41.04	0.05%	56,901
Dec 23, 2024	41.41	41.41	41.27	41.32	41.02	-0.27%	735,906
Dec 20, 2024	41.41	41.59	41.40	41.43	41.12	0.24%	139,993
Dec 19, 2024	41.44	41.46	41.23	41.33	41.03	-0.31%	114,670
Dec 18, 2024	41.77	41.79	41.42	41.46	41.15	-0.65%	166,869
Dec 17, 2024	41.49	42.97	41.49	41.73	41.42	0.02%	249,861
Dec 16, 2024	41.71	41.77	41.68	41.72	41.41	0.07%	260,507
Dec 13, 2024	41.81	41.82	41.67	41.69	41.38	-0.41%	294,902
Dec 12, 2024	41.97	42.00	41.86	41.86	41.55	-0.40%	107,379
Dec 11, 2024	42.19	42.20	42.02	42.03	41.72	-0.28%	464,681
Dec 10, 2024	42.19	42.19	42.09	42.15	41.84	-0.08%	75,997
Dec 9, 2024	42.30	42.30	42.17	42.19	41.87	-0.27%	627,247
Dec 6, 2024	42.33	42.33	42.22	42.30	41.99	0.24%	104,739
Dec 5, 2024	42.10	42.21	42.10	42.20	41.89	0.05%	81,600
Dec 4, 2024	42.10	42.20	41.96	42.18	41.87	0.33%	127,848
Dec 3, 2024	42.16	42.17	42.03	42.04	41.73	-0.17%	472,160
Dec 2, 2024	42.28	42.28	41.95	42.11	41.80	-0.33%	71,651
Nov 29, 2024	42.14	42.34	42.14	42.25	41.81	0.33%	93,542
Nov 27, 2024	42.24	42.24	42.03	42.11	41.67	0.31%	76,507
Nov 26, 2024	41.97	41.98	41.87	41.98	41.54	-0.12%	116,691
Nov 25, 2024	41.92	42.03	41.92	42.03	41.59	0.84%	146,645
Nov 22, 2024	41.67	41.70	41.61	41.68	41.24	0.17%	250,270
Nov 21, 2024	41.68	41.73	41.60	41.61	41.17	-0.06%	331,292
Nov 20, 2024	41.63	41.87	41.59	41.64	41.20	-0.12%	107,065
Nov 19, 2024	41.73	41.76	41.68	41.69	41.25	0.16%	97,100
Nov 18, 2024	41.60	41.64	41.52	41.62	41.18	0.07%	127,488
Nov 15, 2024	41.53	41.68	41.46	41.59	41.15	-0.05%	109,402
Nov 14, 2024	41.67	41.74	41.57	41.61	41.17	-0.02%	177,565
Nov 13, 2024	41.82	41.82	41.56	41.62	41.18	-0.07%	123,627
Nov 12, 2024	41.74	41.80	41.60	41.65	41.21	-0.53%	100,127
Nov 11, 2024	41.93	41.93	41.80	41.87	41.43	-0.14%	128,091
Nov 8, 2024	41.85	42.02	41.85	41.93	41.49	0.17%	331,986
Nov 7, 2024	41.60	41.91	41.60	41.86	41.42	0.65%	148,590
Nov 6, 2024	41.57	41.65	41.48	41.59	41.15	-0.72%	103,824
Nov 5, 2024	41.78	41.91	41.69	41.89	41.45	0.22%	69,258
Nov 4, 2024	41.83	41.95	41.72	41.80	41.36	0.41%	226,025
Nov 1, 2024	41.88	42.33	41.60	41.63	41.19	-0.76%	109,994
Oct 31, 2024	42.13	42.13	41.82	41.95	41.36	0.05%	141,191
Oct 30, 2024	41.97	42.15	41.93	41.93	41.34	-0.19%	315,502
Oct 29, 2024	41.90	42.18	41.82	42.01	41.42	0.14%	70,348
Oct 28, 2024	42.05	42.06	41.88	41.95	41.36	-0.24%	238,149
Oct 25, 2024	42.21	42.22	42.01	42.05	41.46	-0.14%	285,778
Oct 24, 2024	42.08	42.18	42.05	42.11	41.52	0.21%	80,763
Oct 23, 2024	42.01	42.09	41.98	42.02	41.43	-0.33%	90,986
Oct 22, 2024	42.20	42.20	42.11	42.16	41.57	-	100,653
Oct 21, 2024	42.32	42.32	42.15	42.16	41.57	-0.65%	758,327
Oct 18, 2024	42.48	42.48	42.44	42.44	41.84	0.08%	58,180
Oct 17, 2024	42.45	42.48	42.39	42.40	41.81	-0.45%	114,424
Oct 16, 2024	42.60	42.63	42.58	42.59	41.99	0.07%	108,653
Oct 15, 2024	42.45	42.56	42.45	42.56	41.96	0.52%	95,038
Oct 14, 2024	42.26	42.45	42.26	42.34	41.75	-0.19%	94,050
Oct 11, 2024	42.34	42.49	42.34	42.42	41.83	-	137,904
Oct 10, 2024	42.34	42.42	42.31	42.42	41.83	0.05%	312,032
Oct 9, 2024	42.46	42.46	42.37	42.40	41.81	-0.19%	289,513
Oct 8, 2024	42.38	42.49	42.38	42.48	41.89	0.12%	282,727
Oct 7, 2024	42.46	42.48	42.41	42.43	41.84	-0.31%	285,813
Oct 4, 2024	42.64	42.65	42.54	42.56	41.96	-0.72%	223,863
Oct 3, 2024	43.01	43.01	42.87	42.87	42.27	-0.44%	233,738
Oct 2, 2024	43.00	43.07	42.99	43.06	42.46	-0.21%	317,024
Oct 1, 2024	43.17	43.24	43.10	43.15	42.55	-	1,743,409
Sep 30, 2024	43.28	43.28	43.12	43.15	42.41	-0.37%	194,934
Sep 27, 2024	43.26	43.31	43.19	43.31	42.57	0.39%	224,367