BKCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	34.41	34.53	34.41	34.49	34.49	0.57%	1,276
Aug 7, 2025	34.42	34.48	34.29	34.29	34.29	-1.03%	3,932
Aug 6, 2025	34.65	34.65	34.65	34.65	34.65	0.76%	113
Aug 5, 2025	34.44	34.44	34.39	34.39	34.39	-0.76%	109
Aug 4, 2025	34.55	34.65	34.55	34.65	34.65	1.42%	185
Aug 1, 2025	34.24	34.24	34.17	34.17	34.17	-1.53%	499
Jul 31, 2025	34.76	34.88	34.70	34.70	34.70	0.29%	455
Jul 30, 2025	34.79	34.79	34.59	34.60	34.60	-0.56%	1,603
Jul 29, 2025	34.87	34.87	34.79	34.79	34.79	-0.38%	2,273
Jul 28, 2025	35.08	35.08	34.90	34.93	34.93	-0.26%	9,132
Jul 25, 2025	34.94	35.06	34.94	35.02	35.02	0.38%	4,506
Jul 24, 2025	34.84	34.89	34.84	34.89	34.89	0.62%	1,238
Jul 23, 2025	34.43	34.67	34.43	34.67	34.67	0.57%	1,108
Jul 22, 2025	34.53	34.60	34.41	34.48	34.48	-0.34%	4,887
Jul 21, 2025	34.72	34.73	34.59	34.59	34.59	0.02%	756
Jul 18, 2025	34.55	34.59	34.54	34.59	34.59	-0.03%	715
Jul 17, 2025	34.49	34.60	34.49	34.60	34.60	0.47%	640
Jul 16, 2025	34.29	34.44	34.27	34.43	34.43	0.04%	1,600
Jul 15, 2025	34.60	34.60	34.42	34.42	34.42	-0.43%	8,302
Jul 14, 2025	34.45	34.58	34.45	34.57	34.57	0.16%	10,804
Jul 11, 2025	34.45	34.56	34.45	34.51	34.51	-0.39%	1,320
Jul 10, 2025	34.57	34.68	34.49	34.65	34.65	-0.07%	10,107
Jul 9, 2025	34.45	34.68	34.45	34.67	34.67	0.85%	13,732
Jul 8, 2025	34.45	34.49	34.37	34.38	34.38	-0.19%	25,391
Jul 7, 2025	34.66	34.66	34.32	34.45	34.45	-0.91%	8,759
Jul 3, 2025	34.76	34.76	34.76	34.76	34.76	0.92%	2,005
Jul 2, 2025	34.35	34.45	34.35	34.45	34.45	0.42%	3,033
Jul 1, 2025	34.22	34.36	34.22	34.30	34.30	-0.86%	1,167
Jun 30, 2025	34.49	34.60	34.46	34.60	34.47	0.58%	3,445
Jun 27, 2025	34.38	34.41	34.19	34.40	34.27	0.66%	3,331
Jun 26, 2025	33.92	34.17	33.92	34.17	34.05	0.96%	3,836
Jun 25, 2025	33.87	33.87	33.80	33.85	33.72	0.31%	1,941
Jun 24, 2025	33.51	33.79	33.51	33.74	33.62	1.30%	4,428
Jun 23, 2025	33.08	33.31	32.98	33.31	33.19	0.79%	4,146
Jun 20, 2025	33.24	33.24	33.05	33.05	32.93	-0.69%	1,122
Jun 18, 2025	33.45	33.52	33.28	33.28	33.16	-0.86%	4,190
Jun 17, 2025	33.62	33.72	33.50	33.57	33.45	-0.61%	6,680
Jun 16, 2025	33.79	33.82	33.78	33.78	33.65	1.27%	851
Jun 13, 2025	33.63	33.63	33.35	33.35	33.23	-1.38%	182
Jun 12, 2025	33.76	33.83	33.76	33.82	33.69	0.31%	2,186
Jun 11, 2025	33.89	33.97	33.66	33.72	33.59	-0.42%	5,475
Jun 10, 2025	33.86	33.86	33.86	33.86	33.73	0.28%	3
Jun 9, 2025	33.81	33.81	33.76	33.76	33.64	-0.23%	370
Jun 6, 2025	33.85	33.85	33.84	33.84	33.72	0.86%	2,812
Jun 5, 2025	33.62	33.66	33.55	33.55	33.43	-0.12%	2,973
Jun 4, 2025	33.46	33.61	33.46	33.59	33.47	0.43%	756
Jun 3, 2025	33.31	33.45	33.31	33.45	33.33	0.57%	579
Jun 2, 2025	32.89	33.26	32.89	33.26	33.14	0.54%	3,491
May 30, 2025	32.92	33.08	32.71	33.08	32.96	0.03%	1,079
May 29, 2025	33.12	33.12	32.92	33.07	32.95	0.33%	963