BKCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	44.99	45.40	43.96	44.59	44.59	-3.94%	31,306
May 22, 2025	46.99	48.04	45.82	46.42	46.42	2.79%	71,572
May 21, 2025	44.83	47.61	44.53	45.16	45.16	-0.98%	67,780
May 20, 2025	46.20	46.20	44.41	45.61	45.61	-1.42%	21,662
May 19, 2025	44.66	46.40	44.01	46.26	46.26	1.11%	48,856
May 16, 2025	43.02	46.39	43.00	45.75	45.75	7.22%	74,824
May 15, 2025	43.40	43.40	41.18	42.67	42.67	-3.04%	98,788
May 14, 2025	44.78	44.94	43.82	44.01	44.01	-1.30%	46,131
May 13, 2025	43.81	44.78	42.68	44.59	44.59	6.42%	56,659
May 12, 2025	42.84	43.52	41.36	41.90	41.90	3.64%	69,301
May 9, 2025	40.49	42.29	39.42	40.43	40.43	0.67%	68,553
May 8, 2025	39.37	41.00	38.99	40.16	40.16	5.41%	68,591
May 7, 2025	38.43	38.79	37.35	38.10	38.10	0.50%	190,354
May 6, 2025	37.03	38.00	36.78	37.91	37.91	0.37%	42,133
May 5, 2025	38.38	38.38	37.28	37.77	37.77	-3.82%	47,456
May 2, 2025	38.43	40.20	38.43	39.27	39.27	2.56%	53,066
May 1, 2025	37.89	39.34	37.42	38.29	38.29	4.47%	46,634
Apr 30, 2025	36.80	36.80	35.30	36.65	36.65	-2.58%	30,217
Apr 29, 2025	37.60	37.99	37.32	37.62	37.62	-1.00%	25,700
Apr 28, 2025	38.80	38.80	36.73	38.00	38.00	-1.30%	23,928
Apr 25, 2025	37.64	38.80	37.58	38.50	38.50	2.53%	26,982
Apr 24, 2025	35.99	37.62	35.90	37.55	37.55	4.22%	34,292
Apr 23, 2025	36.89	37.26	35.76	36.03	36.03	2.53%	78,311
Apr 22, 2025	32.40	35.25	32.40	35.14	35.14	10.85%	68,040
Apr 21, 2025	32.47	32.73	31.40	31.70	31.70	-1.83%	34,650
Apr 17, 2025	31.82	32.29	31.30	32.29	32.29	2.15%	9,666
Apr 16, 2025	31.51	32.21	31.10	31.61	31.61	-2.17%	44,224
Apr 15, 2025	33.91	33.91	31.73	32.31	32.31	-4.38%	44,696
Apr 14, 2025	34.25	34.81	33.13	33.79	33.79	1.78%	50,920
Apr 11, 2025	32.24	33.41	31.81	33.20	33.20	4.50%	62,713
Apr 10, 2025	32.79	32.79	30.51	31.77	31.77	-6.42%	45,035
Apr 9, 2025	29.24	34.67	28.80	33.95	33.95	14.77%	74,551
Apr 8, 2025	33.23	33.23	28.73	29.58	29.58	-4.33%	79,498
Apr 7, 2025	28.36	33.30	28.22	30.92	30.92	-1.28%	83,989
Apr 4, 2025	31.75	31.75	28.69	31.32	31.32	-4.37%	83,341
Apr 3, 2025	33.06	33.64	32.50	32.75	32.75	-9.48%	37,471
Apr 2, 2025	33.93	36.23	33.83	36.18	36.18	3.91%	51,881
Apr 1, 2025	33.03	34.82	32.26	34.82	34.82	5.42%	39,123
Mar 31, 2025	33.03	33.12	31.73	33.03	33.03	-2.91%	58,198
Mar 28, 2025	36.49	36.49	33.89	34.02	34.02	-6.77%	62,013
Mar 27, 2025	36.41	37.50	35.92	36.49	36.49	-1.88%	28,179
Mar 26, 2025	39.61	39.61	36.84	37.19	37.19	-6.82%	39,102
Mar 25, 2025	40.84	40.89	39.36	39.91	39.91	-2.47%	29,929
Mar 24, 2025	38.64	40.98	38.64	40.92	40.92	9.59%	35,974
Mar 21, 2025	36.70	37.34	36.39	37.34	37.34	-0.45%	18,749
Mar 20, 2025	37.16	38.85	37.16	37.51	37.51	-0.74%	18,851
Mar 19, 2025	36.35	38.37	36.35	37.79	37.79	5.26%	62,700
Mar 18, 2025	37.29	37.29	35.81	35.90	35.90	-5.40%	33,996
Mar 17, 2025	37.63	38.66	36.75	37.95	37.95	0.42%	30,235
Mar 14, 2025	36.96	38.09	36.52	37.79	37.79	5.53%	35,570