BKAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	41.39	41.45	41.30	41.37	41.37	0.24%	740,772
Jan 17, 2025	41.31	41.34	41.26	41.27	41.27	-0.05%	381,226
Jan 16, 2025	41.29	41.29	41.09	41.29	41.29	0.29%	142,714
Jan 15, 2025	41.17	41.21	41.09	41.17	41.17	0.91%	1,544,323
Jan 14, 2025	40.86	40.86	40.75	40.80	40.80	0.07%	103,936
Jan 13, 2025	40.82	40.82	40.74	40.77	40.77	-0.20%	100,665
Jan 10, 2025	40.89	40.95	40.81	40.85	40.85	-0.37%	750,274
Jan 8, 2025	40.97	41.15	40.96	41.00	41.00	-0.04%	82,403
Jan 7, 2025	41.22	41.22	40.98	41.02	41.02	-0.35%	70,478
Jan 6, 2025	41.17	41.19	41.11	41.16	41.16	-0.11%	104,321
Jan 3, 2025	41.28	41.31	41.18	41.21	41.21	-0.13%	110,896
Jan 2, 2025	41.32	41.37	41.19	41.26	41.26	0.10%	86,207
Dec 31, 2024	41.35	41.38	41.21	41.22	41.22	-0.15%	150,399
Dec 30, 2024	41.29	41.33	41.28	41.28	41.28	0.32%	524,507
Dec 27, 2024	41.00	41.25	41.00	41.15	41.15	-0.56%	239,018
Dec 26, 2024	41.17	41.40	41.17	41.38	41.22	0.10%	74,443
Dec 24, 2024	41.19	42.91	41.18	41.34	41.18	0.05%	56,901
Dec 23, 2024	41.41	41.41	41.27	41.32	41.16	-0.27%	735,906
Dec 20, 2024	41.41	41.59	41.40	41.43	41.27	0.24%	139,993
Dec 19, 2024	41.44	41.46	41.23	41.33	41.17	-0.31%	114,670
Dec 18, 2024	41.77	41.79	41.42	41.46	41.30	-0.65%	166,869
Dec 17, 2024	41.49	42.97	41.49	41.73	41.57	0.02%	249,861
Dec 16, 2024	41.71	41.77	41.68	41.72	41.56	0.07%	260,507
Dec 13, 2024	41.81	41.82	41.67	41.69	41.53	-0.41%	294,902
Dec 12, 2024	41.97	42.00	41.86	41.86	41.69	-0.40%	107,379
Dec 11, 2024	42.19	42.20	42.02	42.03	41.86	-0.28%	464,681
Dec 10, 2024	42.19	42.19	42.09	42.15	41.98	-0.08%	75,997
Dec 9, 2024	42.30	42.30	42.17	42.19	42.02	-0.27%	627,247
Dec 6, 2024	42.33	42.33	42.22	42.30	42.13	0.24%	104,739
Dec 5, 2024	42.10	42.21	42.10	42.20	42.03	0.05%	81,600
Dec 4, 2024	42.10	42.20	41.96	42.18	42.01	0.33%	127,848
Dec 3, 2024	42.16	42.17	42.03	42.04	41.87	-0.17%	472,160
Dec 2, 2024	42.28	42.28	41.95	42.11	41.94	-0.33%	71,651
Nov 29, 2024	42.14	42.34	42.14	42.25	41.95	0.33%	93,542
Nov 27, 2024	42.24	42.24	42.03	42.11	41.81	0.31%	76,507
Nov 26, 2024	41.97	41.98	41.87	41.98	41.68	-0.12%	116,691
Nov 25, 2024	41.92	42.03	41.92	42.03	41.73	0.84%	146,645
Nov 22, 2024	41.67	41.70	41.61	41.68	41.38	0.17%	250,270
Nov 21, 2024	41.68	41.73	41.60	41.61	41.32	-0.06%	331,292
Nov 20, 2024	41.63	41.87	41.59	41.64	41.34	-0.12%	107,065
Nov 19, 2024	41.73	41.76	41.68	41.69	41.39	0.16%	97,100
Nov 18, 2024	41.60	41.64	41.52	41.62	41.32	0.07%	127,488
Nov 15, 2024	41.53	41.68	41.46	41.59	41.30	-0.05%	109,402
Nov 14, 2024	41.67	41.74	41.57	41.61	41.32	-0.02%	177,565
Nov 13, 2024	41.82	41.82	41.56	41.62	41.32	-0.07%	123,627
Nov 12, 2024	41.74	41.80	41.60	41.65	41.35	-0.53%	100,127
Nov 11, 2024	41.93	41.93	41.80	41.87	41.57	-0.14%	128,091
Nov 8, 2024	41.85	42.02	41.85	41.93	41.63	0.17%	331,986
Nov 7, 2024	41.60	41.91	41.60	41.86	41.56	0.65%	148,590
Nov 6, 2024	41.57	41.65	41.48	41.59	41.30	-0.72%	103,824
Nov 5, 2024	41.78	41.91	41.69	41.89	41.59	0.22%	69,258
Nov 4, 2024	41.83	41.95	41.72	41.80	41.50	0.41%	226,025
Nov 1, 2024	41.88	42.33	41.60	41.63	41.33	-0.76%	109,994
Oct 31, 2024	42.13	42.13	41.82	41.95	41.51	0.05%	141,191
Oct 30, 2024	41.97	42.15	41.93	41.93	41.49	-0.19%	315,502
Oct 29, 2024	41.90	42.18	41.82	42.01	41.56	0.14%	70,348
Oct 28, 2024	42.05	42.06	41.88	41.95	41.51	-0.24%	238,149
Oct 25, 2024	42.21	42.22	42.01	42.05	41.60	-0.14%	285,778
Oct 24, 2024	42.08	42.18	42.05	42.11	41.66	0.21%	80,763
Oct 23, 2024	42.01	42.09	41.98	42.02	41.57	-0.33%	90,986
Oct 22, 2024	42.20	42.20	42.11	42.16	41.71	-	100,653
Oct 21, 2024	42.32	42.32	42.15	42.16	41.71	-0.65%	758,327
Oct 18, 2024	42.48	42.48	42.44	42.44	41.99	0.08%	58,180
Oct 17, 2024	42.45	42.48	42.39	42.40	41.95	-0.45%	114,424
Oct 16, 2024	42.60	42.63	42.58	42.59	42.14	0.07%	108,653
Oct 15, 2024	42.45	42.56	42.45	42.56	42.11	0.52%	95,038
Oct 14, 2024	42.26	42.45	42.26	42.34	41.89	-0.19%	94,050
Oct 11, 2024	42.34	42.49	42.34	42.42	41.97	-	137,904
Oct 10, 2024	42.34	42.42	42.31	42.42	41.97	0.05%	312,032
Oct 9, 2024	42.46	42.46	42.37	42.40	41.95	-0.19%	289,513
Oct 8, 2024	42.38	42.49	42.38	42.48	42.03	0.12%	282,727
Oct 7, 2024	42.46	42.48	42.41	42.43	41.98	-0.31%	285,813
Oct 4, 2024	42.64	42.65	42.54	42.56	42.11	-0.72%	223,863
Oct 3, 2024	43.01	43.01	42.87	42.87	42.42	-0.44%	233,738
Oct 2, 2024	43.00	43.07	42.99	43.06	42.60	-0.21%	317,024
Oct 1, 2024	43.17	43.24	43.10	43.15	42.69	-	1,743,409
Sep 30, 2024	43.28	43.28	43.12	43.15	42.56	-0.37%	194,934
Sep 27, 2024	43.26	43.31	43.19	43.31	42.71	0.39%	224,367
Sep 26, 2024	43.24	43.24	43.11	43.14	42.55	-0.19%	347,647
Sep 25, 2024	43.34	43.34	43.20	43.22	42.62	-0.23%	223,711
Sep 24, 2024	43.17	43.34	43.16	43.32	42.72	0.12%	193,519
Sep 23, 2024	43.28	43.32	43.15	43.27	42.67	-0.12%	263,545
Sep 20, 2024	43.35	43.35	43.23	43.32	42.72	-0.05%	335,936
Sep 19, 2024	43.22	43.34	43.22	43.34	42.74	0.09%	3,004,397
Sep 18, 2024	43.36	43.49	43.30	43.30	42.70	-0.35%	104,044
Sep 17, 2024	43.50	43.50	43.42	43.45	42.85	-0.14%	127,966
Sep 16, 2024	43.44	43.51	43.39	43.51	42.91	0.30%	77,482
Sep 13, 2024	43.36	43.43	43.33	43.38	42.78	0.25%	93,954
Sep 12, 2024	43.29	43.39	43.23	43.27	42.67	-0.17%	45,925
Sep 11, 2024	43.31	43.43	43.27	43.35	42.75	-0.02%	71,874
Sep 10, 2024	43.22	43.36	43.18	43.36	42.76	0.41%	69,663
Sep 9, 2024	43.13	43.22	43.06	43.18	42.59	0.07%	76,315
Sep 6, 2024	43.12	43.31	43.04	43.15	42.56	0.09%	182,301
Sep 5, 2024	43.12	43.14	42.99	43.11	42.52	0.26%	106,206
Sep 4, 2024	42.83	43.02	42.83	43.00	42.41	0.42%	85,345
Sep 3, 2024	42.77	42.82	42.76	42.82	42.23	0.05%	35,699
Aug 30, 2024	42.90	42.92	42.79	42.80	42.06	-0.16%	68,868
Aug 29, 2024	42.92	42.93	42.84	42.87	42.13	-0.14%	53,676
Aug 28, 2024	43.00	43.09	42.91	42.93	42.19	-0.09%	89,687
Aug 27, 2024	42.88	42.98	42.87	42.97	42.23	0.02%	76,483