BKCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	34.91	34.91	34.67	34.67	34.67	-1.61%	868
Mar 17, 2026	35.37	35.37	35.24	35.24	35.24	0.11%	1,332
Mar 16, 2026	35.12	35.27	35.12	35.20	35.20	1.35%	2,885
Mar 13, 2026	35.19	35.19	34.73	34.73	34.73	-0.69%	3,180
Mar 12, 2026	35.13	35.13	34.97	34.97	34.97	-1.41%	1,279
Mar 11, 2026	35.57	35.60	35.40	35.47	35.47	-0.47%	2,836
Mar 10, 2026	35.60	35.89	35.60	35.64	35.64	0.03%	14,845
Mar 9, 2026	34.87	35.63	34.87	35.63	35.63	0.99%	5,615
Mar 6, 2026	35.28	35.35	35.28	35.28	35.28	-1.33%	362
Mar 5, 2026	35.91	35.91	35.45	35.76	35.76	-0.84%	2,723
Mar 4, 2026	35.92	36.09	35.92	36.06	36.06	0.94%	2,285
Mar 3, 2026	35.20	35.79	35.20	35.72	35.72	-1.09%	9,266
Mar 2, 2026	35.85	36.11	35.85	36.11	36.11	0.01%	1,023
Feb 27, 2026	35.89	36.11	35.89	36.11	36.11	-0.36%	783
Feb 26, 2026	36.38	36.38	36.04	36.24	36.24	-0.96%	757
Feb 25, 2026	36.50	36.60	36.46	36.59	36.59	0.94%	5,518
Feb 24, 2026	36.07	36.25	36.07	36.25	36.25	0.65%	4,173
Feb 23, 2026	35.85	36.02	35.85	36.02	36.02	-0.85%	4,124
Feb 20, 2026	36.23	36.33	36.17	36.33	36.33	0.96%	3,000
Feb 19, 2026	35.94	35.98	35.91	35.98	35.98	-0.20%	799
Feb 18, 2026	36.08	36.14	35.93	36.05	36.05	0.79%	952
Feb 17, 2026	35.46	35.77	35.46	35.77	35.77	0.33%	295
Feb 13, 2026	35.79	35.94	35.65	35.65	35.65	-0.42%	1,817
Feb 12, 2026	36.29	36.29	35.80	35.80	35.80	-1.36%	852
Feb 11, 2026	36.63	36.63	36.29	36.29	36.29	0.09%	815
Feb 10, 2026	36.52	36.52	36.26	36.26	36.26	-0.44%	2,845
Feb 9, 2026	36.35	36.48	36.35	36.42	36.42	0.44%	2,352
Feb 6, 2026	35.80	36.26	35.80	36.26	36.26	1.38%	2,189
Feb 5, 2026	35.87	35.90	35.71	35.77	35.77	-1.49%	6,908
Feb 4, 2026	36.32	36.35	36.31	36.31	36.31	-0.25%	1,395
Feb 3, 2026	36.41	36.41	36.29	36.40	36.40	-2.35%	1,916
Feb 2, 2026	37.29	37.31	37.23	37.28	37.28	0.51%	410
Jan 30, 2026	37.14	37.14	37.09	37.09	37.09	-0.76%	604
Jan 29, 2026	37.24	37.37	37.16	37.37	37.37	-0.27%	1,897
Jan 28, 2026	37.36	37.48	37.36	37.48	37.48	0.38%	2,013
Jan 27, 2026	37.31	37.34	37.31	37.34	37.34	0.22%	1,245
Jan 26, 2026	37.20	37.30	37.20	37.25	37.25	0.60%	11,065
Jan 23, 2026	36.97	37.06	36.97	37.03	37.03	0.66%	3,835
Jan 22, 2026	36.63	36.79	36.63	36.79	36.79	0.92%	2,382
Jan 21, 2026	36.31	36.45	36.06	36.45	36.45	1.03%	7,844
Jan 20, 2026	36.47	36.47	36.06	36.08	36.08	-2.54%	3,464
Jan 16, 2026	37.05	37.11	37.02	37.02	37.02	0.25%	939
Jan 15, 2026	37.07	37.10	36.90	36.93	36.93	0.29%	2,085
Jan 14, 2026	36.65	36.82	36.62	36.82	36.82	-0.75%	2,486
Jan 13, 2026	37.10	37.17	37.02	37.10	37.10	-0.93%	8,417
Jan 12, 2026	37.35	37.47	37.34	37.45	37.45	0.05%	3,255
Jan 9, 2026	37.33	37.47	37.26	37.43	37.43	0.64%	4,477
Jan 8, 2026	37.10	37.19	37.10	37.19	37.19	0.05%	816
Jan 7, 2026	37.18	37.39	37.17	37.17	37.17	-0.13%	3,198
Jan 6, 2026	37.02	37.22	37.02	37.22	37.22	1.27%	3,837