BKCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	36.30	36.31	36.22	36.26	36.26	0.37%	1,104
Oct 30, 2025	36.33	36.35	36.13	36.13	36.13	-0.96%	2,537
Oct 29, 2025	36.66	36.66	36.35	36.48	36.48	-0.28%	883
Oct 28, 2025	36.49	36.58	36.49	36.58	36.58	0.27%	3,248
Oct 27, 2025	36.36	36.48	36.36	36.48	36.48	1.06%	2,252
Oct 24, 2025	35.96	36.15	35.96	36.10	36.10	0.63%	3,598
Oct 23, 2025	35.65	35.89	35.63	35.88	35.88	0.73%	7,811
Oct 22, 2025	35.67	35.71	35.41	35.62	35.62	-0.09%	2,020
Oct 21, 2025	35.50	35.65	35.50	35.65	35.65	0.13%	8,374
Oct 20, 2025	35.47	35.65	35.47	35.60	35.60	0.84%	6,138
Oct 17, 2025	35.15	35.33	35.04	35.30	35.30	0.62%	4,966
Oct 16, 2025	35.41	35.41	35.03	35.09	35.09	-0.48%	713
Oct 15, 2025	35.43	35.43	35.01	35.26	35.26	0.02%	738
Oct 14, 2025	35.08	35.38	35.08	35.25	35.25	-0.19%	1,558
Oct 13, 2025	35.13	35.31	35.13	35.31	35.31	1.38%	554
Oct 10, 2025	35.16	35.26	34.84	34.84	34.84	-2.63%	11,233
Oct 9, 2025	35.79	35.79	35.70	35.78	35.78	-0.31%	1,361
Oct 8, 2025	35.89	35.89	35.87	35.89	35.89	0.59%	18,018
Oct 7, 2025	35.88	35.90	35.68	35.68	35.68	-0.74%	1,149
Oct 6, 2025	35.77	35.94	35.77	35.94	35.94	0.22%	700
Oct 3, 2025	36.00	36.00	35.86	35.86	35.86	0.04%	418
Oct 2, 2025	35.85	35.85	35.85	35.85	35.85	0.38%	57
Oct 1, 2025	35.72	35.72	35.72	35.72	35.72	0.13%	6
Sep 30, 2025	35.41	35.67	35.41	35.67	35.65	0.43%	271
Sep 29, 2025	35.59	35.64	35.49	35.52	35.50	0.43%	8,124
Sep 26, 2025	35.31	35.36	35.24	35.36	35.35	0.40%	939
Sep 25, 2025	35.05	35.24	35.05	35.22	35.20	-0.43%	4,464
Sep 24, 2025	35.46	35.46	35.37	35.37	35.36	-0.35%	658
Sep 23, 2025	35.73	35.73	35.43	35.50	35.48	-0.96%	2,712
Sep 22, 2025	35.63	35.84	35.63	35.84	35.83	0.52%	365
Sep 19, 2025	35.55	35.66	35.55	35.66	35.64	0.37%	1,621
Sep 18, 2025	35.66	35.66	35.52	35.52	35.51	0.45%	2,163
Sep 17, 2025	35.33	35.37	35.11	35.37	35.35	-0.29%	4,924
Sep 16, 2025	35.43	35.47	35.43	35.47	35.45	0.25%	455
Sep 15, 2025	35.20	35.38	35.20	35.38	35.36	0.62%	3,628
Sep 12, 2025	35.16	35.18	35.13	35.16	35.15	-0.18%	1,842
Sep 11, 2025	35.02	35.22	35.02	35.22	35.21	1.02%	1,339
Sep 10, 2025	34.96	34.98	34.84	34.87	34.85	-0.36%	1,631
Sep 9, 2025	34.82	35.00	34.82	35.00	34.98	0.31%	2,239
Sep 8, 2025	34.73	34.90	34.72	34.89	34.87	0.62%	2,975
Sep 5, 2025	34.55	34.67	34.55	34.67	34.66	-0.31%	2,018
Sep 4, 2025	34.53	34.79	34.53	34.78	34.76	0.69%	6,449
Sep 3, 2025	34.53	34.54	34.38	34.54	34.52	0.51%	7,729
Sep 2, 2025	34.20	34.37	34.05	34.37	34.35	-0.73%	7,414
Aug 29, 2025	34.65	34.65	34.62	34.62	34.60	-0.97%	2,860
Aug 28, 2025	34.82	34.96	34.82	34.96	34.94	0.26%	7,406
Aug 27, 2025	34.82	34.86	34.82	34.86	34.85	0.19%	766
Aug 26, 2025	34.65	34.80	34.61	34.80	34.78	0.41%	10,705
Aug 25, 2025	34.77	34.80	34.66	34.66	34.64	-0.33%	2,610
Aug 22, 2025	34.76	34.79	34.75	34.77	34.76	1.38%	1,657