BKCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	33.83	34.16	33.75	34.16	34.16	-0.07%	5,430
Apr 6, 2026	34.11	34.19	34.08	34.19	34.19	0.37%	10,146
Apr 2, 2026	33.57	34.11	33.57	34.06	34.06	-0.27%	665
Apr 1, 2026	34.08	34.37	34.08	34.15	34.15	0.52%	1,656
Mar 31, 2026	33.38	33.97	33.38	33.97	33.84	3.03%	4,729
Mar 30, 2026	33.10	33.20	32.98	32.98	32.85	0.12%	6,498
Mar 27, 2026	33.38	33.38	32.94	32.94	32.81	-2.12%	657
Mar 26, 2026	34.02	34.02	33.65	33.65	33.52	-2.13%	6,256
Mar 25, 2026	34.53	34.53	34.31	34.38	34.25	0.51%	2,824
Mar 24, 2026	34.18	34.32	34.17	34.21	34.08	-0.72%	634
Mar 23, 2026	34.46	34.46	34.46	34.46	34.32	1.12%	146
Mar 20, 2026	34.23	34.25	33.90	34.07	33.94	-1.51%	1,695
Mar 19, 2026	34.36	34.60	34.35	34.60	34.46	-0.22%	2,672
Mar 18, 2026	34.91	34.91	34.67	34.67	34.54	-1.61%	868
Mar 17, 2026	35.37	35.37	35.24	35.24	35.10	0.11%	1,332
Mar 16, 2026	35.12	35.27	35.12	35.20	35.06	1.35%	2,885
Mar 13, 2026	35.19	35.19	34.73	34.73	34.60	-0.69%	3,180
Mar 12, 2026	35.13	35.13	34.97	34.97	34.84	-1.41%	1,279
Mar 11, 2026	35.57	35.60	35.40	35.47	35.34	-0.47%	2,836
Mar 10, 2026	35.60	35.89	35.60	35.64	35.50	0.03%	14,845
Mar 9, 2026	34.87	35.63	34.87	35.63	35.49	0.99%	5,615
Mar 6, 2026	35.28	35.35	35.28	35.28	35.14	-1.33%	362
Mar 5, 2026	35.91	35.91	35.45	35.76	35.62	-0.84%	2,723
Mar 4, 2026	35.92	36.09	35.92	36.06	35.92	0.94%	2,285
Mar 3, 2026	35.20	35.79	35.20	35.72	35.58	-1.09%	9,266
Mar 2, 2026	35.85	36.11	35.85	36.11	35.97	0.01%	1,023
Feb 27, 2026	35.89	36.11	35.89	36.11	35.97	-0.36%	783
Feb 26, 2026	36.38	36.38	36.04	36.24	36.10	-0.96%	757
Feb 25, 2026	36.50	36.60	36.46	36.59	36.45	0.94%	5,518
Feb 24, 2026	36.07	36.25	36.07	36.25	36.11	0.65%	4,173
Feb 23, 2026	35.85	36.02	35.85	36.02	35.88	-0.85%	4,124
Feb 20, 2026	36.23	36.33	36.17	36.33	36.19	0.96%	3,000
Feb 19, 2026	35.94	35.98	35.91	35.98	35.84	-0.20%	799
Feb 18, 2026	36.08	36.14	35.93	36.05	35.91	0.79%	952
Feb 17, 2026	35.46	35.77	35.46	35.77	35.63	0.33%	295
Feb 13, 2026	35.79	35.94	35.65	35.65	35.51	-0.42%	1,817
Feb 12, 2026	36.29	36.29	35.80	35.80	35.66	-1.36%	852
Feb 11, 2026	36.63	36.63	36.29	36.29	36.15	0.09%	815
Feb 10, 2026	36.52	36.52	36.26	36.26	36.12	-0.44%	2,845
Feb 9, 2026	36.35	36.48	36.35	36.42	36.28	0.44%	2,352
Feb 6, 2026	35.80	36.26	35.80	36.26	36.12	1.38%	2,189
Feb 5, 2026	35.87	35.90	35.71	35.77	35.63	-1.49%	6,908
Feb 4, 2026	36.32	36.35	36.31	36.31	36.17	-0.25%	1,395
Feb 3, 2026	36.41	36.41	36.29	36.40	36.26	-2.35%	1,916
Feb 2, 2026	37.29	37.31	37.23	37.28	37.13	0.51%	410
Jan 30, 2026	37.14	37.14	37.09	37.09	36.95	-0.76%	604
Jan 29, 2026	37.24	37.37	37.16	37.37	37.23	-0.27%	1,897
Jan 28, 2026	37.36	37.48	37.36	37.48	37.33	0.38%	2,013
Jan 27, 2026	37.31	37.34	37.31	37.34	37.19	0.22%	1,245
Jan 26, 2026	37.20	37.30	37.20	37.25	37.11	0.60%	11,065