BKCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	38.07	38.07	37.92	38.03	38.03	-0.02%	1,547
May 15, 2026	38.14	38.28	38.04	38.04	38.04	-1.32%	1,835
May 14, 2026	38.39	38.58	38.39	38.55	38.55	0.91%	1,123
May 13, 2026	37.88	38.20	37.88	38.20	38.20	0.79%	512
May 12, 2026	37.90	37.90	37.90	37.90	37.90	-0.19%	216
May 11, 2026	37.84	37.99	37.84	37.97	37.97	0.09%	4,305
May 8, 2026	37.81	37.94	37.81	37.94	37.94	0.23%	1,205
May 7, 2026	37.85	37.85	37.85	37.85	37.85	-0.35%	70
May 6, 2026	37.98	37.98	37.98	37.98	37.98	1.82%	240
May 5, 2026	37.24	37.30	37.24	37.30	37.30	0.16%	1,211
May 4, 2026	37.35	37.35	37.14	37.24	37.24	-0.23%	851
May 1, 2026	37.36	37.50	37.33	37.33	37.33	0.26%	605
Apr 30, 2026	36.80	37.24	36.80	37.23	37.23	0.99%	4,707
Apr 29, 2026	36.94	36.97	36.83	36.87	36.87	-0.21%	2,258
Apr 28, 2026	36.93	36.94	36.86	36.94	36.94	-0.48%	998
Apr 27, 2026	37.05	37.12	37.05	37.12	37.12	-0.02%	3,419
Apr 24, 2026	36.82	37.13	36.81	37.13	37.13	1.03%	1,173
Apr 23, 2026	36.90	36.93	36.72	36.75	36.75	-0.60%	948
Apr 22, 2026	36.81	36.97	36.78	36.97	36.97	1.35%	345
Apr 21, 2026	36.90	36.90	36.48	36.48	36.48	-0.83%	640
Apr 20, 2026	36.70	36.79	36.65	36.79	36.78	-0.34%	13,651
Apr 17, 2026	36.89	36.92	36.85	36.91	36.91	1.62%	493
Apr 16, 2026	36.51	36.51	36.24	36.32	36.32	-0.54%	3,255
Apr 15, 2026	36.35	36.52	36.24	36.52	36.52	0.76%	4,698
Apr 14, 2026	35.85	36.28	35.85	36.24	36.24	1.32%	7,155
Apr 13, 2026	35.22	35.77	35.22	35.77	35.77	1.26%	3,953
Apr 10, 2026	35.40	35.47	35.32	35.33	35.32	-0.16%	3,751
Apr 9, 2026	35.01	35.38	35.01	35.38	35.38	0.57%	13,125
Apr 8, 2026	35.20	35.29	35.11	35.18	35.18	2.99%	3,428
Apr 7, 2026	33.83	34.16	33.75	34.16	34.16	-0.07%	5,430
Apr 6, 2026	34.11	34.19	34.08	34.19	34.19	0.37%	10,146
Apr 2, 2026	33.57	34.11	33.57	34.06	34.06	-0.27%	665
Apr 1, 2026	34.08	34.37	34.08	34.15	34.15	0.52%	1,656
Mar 31, 2026	33.38	33.97	33.38	33.97	33.84	3.03%	4,729
Mar 30, 2026	33.10	33.20	32.98	32.98	32.85	0.12%	6,498
Mar 27, 2026	33.38	33.38	32.94	32.94	32.81	-2.12%	657
Mar 26, 2026	34.02	34.02	33.65	33.65	33.52	-2.13%	6,256
Mar 25, 2026	34.53	34.53	34.31	34.38	34.25	0.51%	2,824
Mar 24, 2026	34.18	34.32	34.17	34.21	34.08	-0.72%	634
Mar 23, 2026	34.46	34.46	34.46	34.46	34.32	1.12%	146
Mar 20, 2026	34.23	34.25	33.90	34.07	33.94	-1.51%	1,695
Mar 19, 2026	34.36	34.60	34.35	34.60	34.46	-0.22%	2,672
Mar 18, 2026	34.91	34.91	34.67	34.67	34.54	-1.61%	868
Mar 17, 2026	35.37	35.37	35.24	35.24	35.10	0.11%	1,332
Mar 16, 2026	35.12	35.27	35.12	35.20	35.06	1.35%	2,885
Mar 13, 2026	35.19	35.19	34.73	34.73	34.60	-0.69%	3,180
Mar 12, 2026	35.13	35.13	34.97	34.97	34.84	-1.41%	1,279
Mar 11, 2026	35.57	35.60	35.40	35.47	35.34	-0.47%	2,836
Mar 10, 2026	35.60	35.89	35.60	35.64	35.50	0.03%	14,845
Mar 9, 2026	34.87	35.63	34.87	35.63	35.49	0.99%	5,615