BKAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.41	41.59	41.40	41.43	41.43	0.24%	139,993
Dec 19, 2024	41.44	41.46	41.23	41.33	41.33	-0.31%	114,670
Dec 18, 2024	41.77	41.79	41.42	41.46	41.46	-0.65%	166,869
Dec 17, 2024	41.49	42.97	41.49	41.73	41.73	0.02%	249,861
Dec 16, 2024	41.71	41.77	41.68	41.72	41.72	0.07%	260,507
Dec 13, 2024	41.81	41.82	41.67	41.69	41.69	-0.41%	294,902
Dec 12, 2024	41.97	42.00	41.86	41.86	41.86	-0.40%	107,379
Dec 11, 2024	42.19	42.20	42.02	42.03	42.03	-0.28%	464,681
Dec 10, 2024	42.19	42.19	42.09	42.15	42.15	-0.08%	75,997
Dec 9, 2024	42.30	42.30	42.17	42.19	42.19	-0.27%	627,247
Dec 6, 2024	42.33	42.33	42.22	42.30	42.30	0.24%	104,739
Dec 5, 2024	42.10	42.21	42.10	42.20	42.20	0.05%	81,600
Dec 4, 2024	42.10	42.20	41.96	42.18	42.18	0.33%	127,848
Dec 3, 2024	42.16	42.17	42.03	42.04	42.04	-0.17%	472,160
Dec 2, 2024	42.28	42.28	41.95	42.11	42.11	-0.33%	71,651
Nov 29, 2024	42.14	42.34	42.14	42.25	42.12	0.33%	93,542
Nov 27, 2024	42.24	42.24	42.03	42.11	41.98	0.31%	76,507
Nov 26, 2024	41.97	41.98	41.87	41.98	41.85	-0.12%	116,691
Nov 25, 2024	41.92	42.03	41.92	42.03	41.90	0.84%	146,645
Nov 22, 2024	41.67	41.70	41.61	41.68	41.55	0.17%	250,270
Nov 21, 2024	41.68	41.73	41.60	41.61	41.48	-0.06%	331,292
Nov 20, 2024	41.63	41.87	41.59	41.64	41.50	-0.12%	107,065
Nov 19, 2024	41.73	41.76	41.68	41.69	41.55	0.16%	97,100
Nov 18, 2024	41.60	41.64	41.52	41.62	41.49	0.07%	127,488
Nov 15, 2024	41.53	41.68	41.46	41.59	41.46	-0.05%	109,402
Nov 14, 2024	41.67	41.74	41.57	41.61	41.48	-0.02%	177,565
Nov 13, 2024	41.82	41.82	41.56	41.62	41.49	-0.07%	123,627
Nov 12, 2024	41.74	41.80	41.60	41.65	41.52	-0.53%	100,127
Nov 11, 2024	41.93	41.93	41.80	41.87	41.74	-0.14%	128,091
Nov 8, 2024	41.85	42.02	41.85	41.93	41.80	0.17%	331,986
Nov 7, 2024	41.60	41.91	41.60	41.86	41.73	0.65%	148,590
Nov 6, 2024	41.57	41.65	41.48	41.59	41.46	-0.72%	103,824
Nov 5, 2024	41.78	41.91	41.69	41.89	41.76	0.22%	69,258
Nov 4, 2024	41.83	41.95	41.72	41.80	41.67	0.41%	226,025
Nov 1, 2024	41.88	42.33	41.60	41.63	41.50	-0.76%	109,994
Oct 31, 2024	42.13	42.13	41.82	41.95	41.67	0.05%	141,191
Oct 30, 2024	41.97	42.15	41.93	41.93	41.65	-0.19%	315,502
Oct 29, 2024	41.90	42.18	41.82	42.01	41.73	0.14%	70,348
Oct 28, 2024	42.05	42.06	41.88	41.95	41.67	-0.24%	238,149
Oct 25, 2024	42.21	42.22	42.01	42.05	41.77	-0.14%	285,778
Oct 24, 2024	42.08	42.18	42.05	42.11	41.83	0.21%	80,763
Oct 23, 2024	42.01	42.09	41.98	42.02	41.74	-0.33%	90,986
Oct 22, 2024	42.20	42.20	42.11	42.16	41.88	-	100,653
Oct 21, 2024	42.32	42.32	42.15	42.16	41.88	-0.65%	758,327
Oct 18, 2024	42.48	42.48	42.44	42.44	42.15	0.08%	58,180
Oct 17, 2024	42.45	42.48	42.39	42.40	42.12	-0.45%	114,424
Oct 16, 2024	42.60	42.63	42.58	42.59	42.31	0.07%	108,653
Oct 15, 2024	42.45	42.56	42.45	42.56	42.28	0.52%	95,038
Oct 14, 2024	42.26	42.45	42.26	42.34	42.06	-0.19%	94,050
Oct 11, 2024	42.34	42.49	42.34	42.42	42.14	-	137,904
Oct 10, 2024	42.34	42.42	42.31	42.42	42.14	0.05%	312,032
Oct 9, 2024	42.46	42.46	42.37	42.40	42.12	-0.19%	289,513
Oct 8, 2024	42.38	42.49	42.38	42.48	42.20	0.12%	282,727
Oct 7, 2024	42.46	42.48	42.41	42.43	42.15	-0.31%	285,813
Oct 4, 2024	42.64	42.65	42.54	42.56	42.28	-0.72%	223,863
Oct 3, 2024	43.01	43.01	42.87	42.87	42.58	-0.44%	233,738
Oct 2, 2024	43.00	43.07	42.99	43.06	42.77	-0.21%	317,024
Oct 1, 2024	43.17	43.24	43.10	43.15	42.86	-	1,743,409
Sep 30, 2024	43.28	43.28	43.12	43.15	42.72	-0.37%	194,934
Sep 27, 2024	43.26	43.31	43.19	43.31	42.88	0.39%	224,367
Sep 26, 2024	43.24	43.24	43.11	43.14	42.71	-0.19%	347,647
Sep 25, 2024	43.34	43.34	43.20	43.22	42.79	-0.23%	223,711
Sep 24, 2024	43.17	43.34	43.16	43.32	42.89	0.12%	193,519
Sep 23, 2024	43.28	43.32	43.15	43.27	42.84	-0.12%	263,545
Sep 20, 2024	43.35	43.35	43.23	43.32	42.89	-0.05%	335,936
Sep 19, 2024	43.22	43.34	43.22	43.34	42.91	0.09%	3,004,397
Sep 18, 2024	43.36	43.49	43.30	43.30	42.87	-0.35%	104,044
Sep 17, 2024	43.50	43.50	43.42	43.45	43.02	-0.14%	127,966
Sep 16, 2024	43.44	43.51	43.39	43.51	43.08	0.30%	77,482
Sep 13, 2024	43.36	43.43	43.33	43.38	42.95	0.25%	93,954
Sep 12, 2024	43.29	43.39	43.23	43.27	42.84	-0.17%	45,925
Sep 11, 2024	43.31	43.43	43.27	43.35	42.92	-0.02%	71,874
Sep 10, 2024	43.22	43.36	43.18	43.36	42.93	0.41%	69,663
Sep 9, 2024	43.13	43.22	43.06	43.18	42.75	0.07%	76,315
Sep 6, 2024	43.12	43.31	43.04	43.15	42.72	0.09%	182,301
Sep 5, 2024	43.12	43.14	42.99	43.11	42.69	0.26%	106,206
Sep 4, 2024	42.83	43.02	42.83	43.00	42.58	0.42%	85,345
Sep 3, 2024	42.77	42.82	42.76	42.82	42.40	0.05%	35,699
Aug 30, 2024	42.90	42.92	42.79	42.80	42.23	-0.16%	68,868
Aug 29, 2024	42.92	42.93	42.84	42.87	42.30	-0.14%	53,676
Aug 28, 2024	43.00	43.09	42.91	42.93	42.35	-0.09%	89,687
Aug 27, 2024	42.88	42.98	42.87	42.97	42.39	0.02%	76,483
Aug 26, 2024	43.05	43.05	42.94	42.96	42.38	-0.03%	124,195
Aug 23, 2024	42.84	42.98	42.83	42.98	42.40	0.46%	53,744
Aug 22, 2024	42.85	42.87	42.75	42.78	42.21	-0.41%	55,282
Aug 21, 2024	42.91	43.02	42.84	42.95	42.38	0.22%	74,141
Aug 20, 2024	42.83	42.87	42.78	42.86	42.29	0.32%	89,841
Aug 19, 2024	42.70	42.78	42.67	42.73	42.15	0.14%	125,171
Aug 16, 2024	42.67	42.68	42.58	42.67	42.09	0.22%	65,005
Aug 15, 2024	42.50	42.58	42.49	42.57	42.00	-0.46%	91,733
Aug 14, 2024	42.69	42.81	42.69	42.77	42.19	0.20%	64,388
Aug 13, 2024	42.65	42.70	42.64	42.68	42.11	0.42%	61,832
Aug 12, 2024	42.41	42.56	42.39	42.50	41.93	0.14%	99,297
Aug 9, 2024	42.47	42.48	42.42	42.44	41.87	0.38%	77,389
Aug 8, 2024	42.26	42.32	42.24	42.28	41.71	-0.14%	76,582
Aug 7, 2024	42.37	42.53	42.31	42.34	41.77	-0.31%	115,994
Aug 6, 2024	42.68	42.68	42.47	42.47	41.90	-0.65%	294,749
Aug 5, 2024	42.95	42.99	42.65	42.75	42.18	-0.05%	371,041
Aug 2, 2024	42.60	42.78	42.56	42.77	42.20	1.14%	219,831
Aug 1, 2024	42.21	42.34	42.21	42.29	41.72	0.19%	224,217