BKCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	36.86	36.86	36.76	36.76	36.76	0.90%	274
Jan 2, 2026	36.44	36.48	36.32	36.43	36.43	0.02%	4,791
Dec 31, 2025	36.64	36.64	36.42	36.42	36.42	-0.63%	2,702
Dec 30, 2025	36.61	36.65	36.61	36.65	36.65	0.03%	2,651
Dec 29, 2025	36.60	36.64	36.52	36.64	36.64	-0.36%	3,284
Dec 26, 2025	36.76	36.79	36.73	36.77	36.75	0.20%	1,077
Dec 24, 2025	36.58	36.70	36.58	36.70	36.68	0.22%	2,251
Dec 23, 2025	36.57	36.62	36.57	36.62	36.60	0.61%	1,577
Dec 22, 2025	36.29	36.40	36.29	36.40	36.38	0.71%	595
Dec 19, 2025	36.14	36.14	36.14	36.14	36.12	0.74%	1,459
Dec 18, 2025	35.75	36.02	35.75	35.87	35.86	1.01%	9,389
Dec 17, 2025	35.89	35.89	35.52	35.52	35.50	-1.42%	1,446
Dec 16, 2025	35.88	36.03	35.78	36.03	36.01	0.02%	607
Dec 15, 2025	36.00	36.02	36.00	36.02	36.00	-0.24%	2,051
Dec 12, 2025	36.11	36.23	36.07	36.11	36.09	-0.89%	4,057
Dec 11, 2025	36.09	36.44	36.09	36.43	36.42	0.41%	3,053
Dec 10, 2025	36.11	36.29	36.08	36.29	36.27	0.36%	2,926