BKCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	35.15	35.15	35.15	35.15	35.15	0.98%	131
Nov 20, 2025	35.03	35.03	34.81	34.81	34.81	-1.51%	3,044
Nov 19, 2025	35.10	35.37	35.10	35.35	35.35	0.57%	1,139
Nov 18, 2025	35.04	35.25	34.92	35.15	35.15	-1.01%	4,142
Nov 17, 2025	35.83	35.83	35.35	35.50	35.50	-0.87%	4,799
Nov 14, 2025	35.61	36.00	35.61	35.82	35.82	-0.14%	9,016
Nov 13, 2025	36.25	36.25	35.80	35.87	35.87	-1.44%	4,702
Nov 12, 2025	36.34	36.40	36.34	36.39	36.39	-0.05%	829
Nov 11, 2025	36.23	36.42	36.23	36.41	36.41	-0.11%	12,246
Nov 10, 2025	36.31	36.45	36.31	36.45	36.45	1.98%	243
Nov 7, 2025	35.53	35.74	35.45	35.74	35.74	0.04%	1,604
Nov 6, 2025	35.87	35.87	35.67	35.73	35.73	-1.27%	2,158
Nov 5, 2025	36.01	36.30	36.01	36.19	36.19	0.35%	11,779
Nov 4, 2025	36.20	36.20	36.06	36.06	36.06	-1.06%	542
Nov 3, 2025	36.38	36.45	36.30	36.45	36.45	0.51%	1,443
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	35.71	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