BKCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	39.31	39.31	39.16	39.19	39.19	-0.16%	644
Aug 27, 2026	39.28	39.28	39.25	39.25	39.25	0.43%	2,747
Aug 26, 2026	39.06	39.08	39.06	39.08	39.08	-0.12%	693
Aug 25, 2026	39.05	39.13	39.05	39.13	39.13	0.36%	776
Aug 24, 2026	39.07	39.08	38.99	38.99	38.99	-0.08%	3,858
Aug 21, 2026	38.94	39.02	38.94	39.02	39.02	0.52%	2,094
Aug 20, 2026	38.79	39.03	38.79	38.82	38.82	-0.60%	2,008
Aug 19, 2026	39.07	39.21	39.05	39.05	39.05	-0.01%	1,423
Aug 18, 2026	39.05	39.06	39.03	39.06	39.06	-0.90%	1,557
Aug 17, 2026	39.41	39.46	39.41	39.41	39.41	-0.49%	2,174
Aug 14, 2026	39.60	39.61	39.60	39.61	39.61	-0.57%	392
Aug 13, 2026	39.94	39.94	39.83	39.83	39.83	0.49%	323
Aug 12, 2026	39.77	39.77	39.64	39.64	39.64	-0.21%	823
Aug 11, 2026	39.98	39.98	39.72	39.72	39.72	-0.15%	1,639
Aug 10, 2026	39.80	39.92	39.71	39.79	39.79	-0.14%	9,143
Aug 7, 2026	39.82	39.88	39.75	39.84	39.84	0.68%	5,736
Aug 6, 2026	39.49	39.57	39.49	39.57	39.57	0.17%	266
Aug 5, 2026	39.80	39.80	39.45	39.50	39.50	0.07%	1,323
Aug 4, 2026	39.22	39.57	39.22	39.48	39.48	1.13%	1,987
Aug 3, 2026	38.83	39.04	38.83	39.04	39.04	1.66%	637
Jul 31, 2026	38.26	38.40	38.26	38.40	38.40	1.88%	1,478
Jul 30, 2026	37.37	37.69	37.37	37.69	37.69	1.33%	1,753
Jul 29, 2026	37.25	37.68	37.20	37.20	37.20	-1.26%	2,573
Jul 28, 2026	37.27	37.77	37.27	37.67	37.67	0.78%	4,181
Jul 27, 2026	37.37	37.38	37.37	37.38	37.38	0.21%	276
Jul 24, 2026	37.29	37.40	37.28	37.30	37.30	0.29%	2,535
Jul 23, 2026	37.18	37.20	37.04	37.19	37.19	-1.64%	7,232
Jul 22, 2026	37.88	37.90	37.78	37.81	37.81	-0.04%	6,888
Jul 21, 2026	37.83	37.83	37.83	37.83	37.83	0.21%	109
Jul 20, 2026	37.75	37.75	37.75	37.75	37.75	-0.08%	100
Jul 17, 2026	37.78	37.78	37.78	37.78	37.78	-0.99%	85
Jul 16, 2026	38.31	38.33	38.05	38.16	38.15	-0.52%	543
Jul 15, 2026	38.28	38.36	38.16	38.36	38.36	1.20%	2,035
Jul 14, 2026	37.91	37.91	37.90	37.90	37.90	0.33%	209
Jul 13, 2026	37.92	37.92	37.77	37.77	37.77	-0.66%	308
Jul 10, 2026	37.78	38.03	37.78	38.03	38.03	0.50%	1,201
Jul 9, 2026	37.45	37.84	37.45	37.84	37.84	0.35%	2,778
Jul 8, 2026	37.53	37.71	37.50	37.71	37.71	-0.24%	2,170
Jul 7, 2026	37.67	37.80	37.67	37.80	37.79	-0.46%	2,238
Jul 6, 2026	37.84	38.04	37.84	37.97	37.97	1.09%	612
Jul 2, 2026	37.73	37.73	37.35	37.56	37.56	0.59%	7,792
Jul 1, 2026	37.32	37.46	37.32	37.34	37.34	0.27%	1,275
Jun 30, 2026	37.06	37.30	37.06	37.30	37.24	1.29%	8,099
Jun 29, 2026	36.50	36.83	36.50	36.83	36.77	1.35%	4,856
Jun 26, 2026	36.09	36.47	36.07	36.34	36.28	0.67%	951
Jun 25, 2026	36.33	36.33	36.10	36.10	36.03	-0.81%	1,132
Jun 24, 2026	36.45	36.74	36.39	36.39	36.33	-0.39%	2,693
Jun 23, 2026	36.78	36.78	36.53	36.53	36.47	-1.43%	1,051
Jun 22, 2026	37.38	37.38	37.00	37.07	37.00	-1.43%	3,267
Jun 18, 2026	37.38	37.60	37.34	37.60	37.54	1.42%	988