BKCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.38	34.41	34.19	34.40	34.40	0.66%	3,331
Jun 26, 2025	33.92	34.17	33.92	34.17	34.17	0.96%	3,836
Jun 25, 2025	33.87	33.87	33.80	33.85	33.85	0.31%	1,941
Jun 24, 2025	33.51	33.79	33.51	33.74	33.74	1.30%	4,428
Jun 23, 2025	33.08	33.31	32.98	33.31	33.31	0.79%	4,146
Jun 20, 2025	33.24	33.24	33.05	33.05	33.05	-0.69%	1,122
Jun 18, 2025	33.45	33.52	33.28	33.28	33.28	-0.86%	4,190
Jun 17, 2025	33.62	33.72	33.50	33.57	33.57	-0.61%	6,680
Jun 16, 2025	33.79	33.82	33.78	33.78	33.78	1.27%	851
Jun 13, 2025	33.63	33.63	33.35	33.35	33.35	-1.38%	182
Jun 12, 2025	33.76	33.83	33.76	33.82	33.82	0.31%	2,186
Jun 11, 2025	33.89	33.97	33.66	33.72	33.72	-0.42%	5,475
Jun 10, 2025	33.86	33.86	33.86	33.86	33.86	0.28%	3
Jun 9, 2025	33.81	33.81	33.76	33.76	33.76	-0.23%	370
Jun 6, 2025	33.85	33.85	33.84	33.84	33.84	0.86%	2,812
Jun 5, 2025	33.62	33.66	33.55	33.55	33.55	-0.12%	2,973
Jun 4, 2025	33.46	33.61	33.46	33.59	33.59	0.43%	756
Jun 3, 2025	33.31	33.45	33.31	33.45	33.45	0.57%	579
Jun 2, 2025	32.89	33.26	32.89	33.26	33.26	0.54%	3,491
May 30, 2025	32.92	33.08	32.71	33.08	33.08	0.03%	1,079
May 29, 2025	33.12	33.12	32.92	33.07	33.07	0.33%	963
May 28, 2025	33.01	33.01	32.96	32.96	32.96	-0.23%	239
May 27, 2025	32.75	33.04	32.75	33.04	33.04	2.21%	5,171
May 23, 2025	32.29	32.32	32.29	32.32	32.32	-0.46%	346
May 22, 2025	32.55	32.63	32.40	32.47	32.47	-0.01%	6,658
May 21, 2025	32.92	32.92	32.47	32.47	32.47	-0.85%	3,417
May 20, 2025	32.86	32.89	32.74	32.75	32.75	-0.68%	5,139
May 19, 2025	32.69	32.98	32.69	32.98	32.98	0.03%	1,048
May 16, 2025	32.74	32.97	32.74	32.97	32.97	0.58%	4,708
May 15, 2025	32.61	32.80	32.57	32.77	32.77	0.22%	12,413
May 14, 2025	32.68	32.74	32.62	32.70	32.70	0.13%	8,166
May 13, 2025	32.51	32.72	32.50	32.66	32.66	1.09%	5,206
May 12, 2025	31.97	32.31	31.96	32.31	32.31	3.35%	4,365
May 9, 2025	31.40	31.40	31.23	31.26	31.26	-0.19%	3,884
May 8, 2025	31.19	31.57	31.17	31.32	31.32	0.72%	2,378
May 7, 2025	30.90	31.10	30.87	31.10	31.10	0.45%	2,712
May 6, 2025	30.90	31.05	30.90	30.96	30.96	-0.87%	1,065
May 5, 2025	31.25	31.38	31.23	31.23	31.23	-0.25%	6,345
May 2, 2025	31.13	31.38	31.13	31.31	31.31	1.62%	5,994
May 1, 2025	30.89	30.99	30.81	30.81	30.81	0.61%	5,393
Apr 30, 2025	30.06	30.62	30.06	30.62	30.62	0.42%	916
Apr 29, 2025	30.22	30.53	30.22	30.49	30.49	0.49%	20,138
Apr 28, 2025	30.38	30.38	30.08	30.34	30.34	-0.04%	7,690
Apr 25, 2025	30.02	30.36	30.02	30.36	30.36	0.73%	2,360
Apr 24, 2025	29.80	30.14	29.80	30.14	30.14	2.33%	3,302
Apr 23, 2025	29.75	29.75	29.34	29.45	29.45	1.42%	24,393
Apr 22, 2025	28.79	29.04	28.79	29.04	29.04	2.44%	104
Apr 21, 2025	28.57	28.57	28.19	28.35	28.35	-2.24%	1,728
Apr 17, 2025	29.04	29.06	28.92	29.00	29.00	-0.35%	2,704
Apr 16, 2025	29.37	29.47	29.10	29.10	29.10	-2.26%	17,673