BKCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	58.99	62.06	58.70	61.10	61.10	1.14%	74,074
Dec 19, 2024	65.83	66.54	60.25	60.41	60.41	-4.73%	120,188
Dec 18, 2024	70.54	71.50	62.74	63.41	63.41	-11.36%	132,689
Dec 17, 2024	72.98	73.86	70.85	71.54	71.54	-1.47%	52,329
Dec 16, 2024	69.83	74.77	69.00	72.61	72.61	6.50%	111,321
Dec 13, 2024	68.96	69.59	67.16	68.18	68.18	-0.09%	48,068
Dec 12, 2024	70.08	71.79	67.92	68.24	68.24	-0.07%	52,473
Dec 11, 2024	68.27	69.63	67.00	68.29	68.29	3.17%	67,653
Dec 10, 2024	70.09	70.34	65.70	66.19	66.19	-4.56%	101,400
Dec 9, 2024	74.71	74.71	69.00	69.35	69.35	-7.90%	101,802
Dec 6, 2024	72.00	77.14	72.00	75.30	75.30	6.22%	81,546
Dec 5, 2024	75.60	77.35	70.48	70.89	70.89	-2.39%	164,157
Dec 4, 2024	68.40	72.94	68.00	72.63	72.63	6.18%	56,230
Dec 3, 2024	66.29	69.00	66.29	68.40	68.40	0.13%	32,622
Dec 2, 2024	70.89	71.32	66.92	68.31	68.31	-3.79%	94,467
Nov 29, 2024	70.99	74.15	70.67	71.00	71.00	2.07%	67,604
Nov 27, 2024	66.22	70.20	66.00	69.56	69.56	8.01%	71,555
Nov 26, 2024	66.31	68.81	63.85	64.40	64.40	-6.71%	73,077
Nov 25, 2024	70.90	71.31	66.68	69.03	69.03	-0.16%	77,022
Nov 22, 2024	64.79	69.78	63.85	69.14	69.14	5.91%	66,403
Nov 21, 2024	69.50	70.21	63.20	65.28	65.28	-1.66%	86,945
Nov 20, 2024	68.14	68.78	64.93	66.38	66.38	0.32%	83,941
Nov 19, 2024	63.92	67.36	63.01	66.17	66.17	3.98%	81,786
Nov 18, 2024	63.92	66.25	62.13	63.63	63.63	-0.64%	56,609
Nov 15, 2024	63.50	64.23	61.13	64.04	64.04	3.02%	159,106
Nov 14, 2024	66.54	66.72	61.77	62.16	62.16	-4.07%	111,261
Nov 13, 2024	71.88	74.00	64.45	64.80	64.80	-9.84%	205,111
Nov 12, 2024	70.13	72.27	68.38	71.87	71.87	-1.53%	108,243
Nov 11, 2024	69.10	74.00	68.55	72.99	72.99	17.52%	195,316
Nov 8, 2024	62.53	62.97	60.13	62.11	62.11	-0.77%	68,396
Nov 7, 2024	59.57	63.00	59.57	62.59	62.59	3.57%	92,151
Nov 6, 2024	56.80	60.82	55.39	60.43	60.43	18.35%	148,886
Nov 5, 2024	49.58	51.48	49.58	51.06	51.06	4.95%	23,654
Nov 4, 2024	49.54	49.69	48.17	48.65	48.65	-3.01%	42,978
Nov 1, 2024	51.63	53.56	50.04	50.16	50.16	-1.65%	53,099
Oct 31, 2024	55.01	55.01	51.00	51.00	51.00	-9.17%	58,600
Oct 30, 2024	55.63	57.45	54.86	56.15	56.15	-1.47%	29,183
Oct 29, 2024	58.26	58.99	56.76	56.99	56.99	0.19%	60,327
Oct 28, 2024	54.20	57.32	52.38	56.88	56.88	8.30%	88,090
Oct 25, 2024	53.80	54.37	52.13	52.52	52.52	-2.38%	40,855
Oct 24, 2024	54.71	54.71	52.41	53.80	53.80	1.70%	37,813
Oct 23, 2024	54.00	54.35	51.26	52.90	52.90	-3.94%	30,316
Oct 22, 2024	54.28	55.44	54.01	55.07	55.07	0.13%	35,763
Oct 21, 2024	53.02	55.00	51.24	55.00	55.00	3.07%	53,761
Oct 18, 2024	51.65	53.64	51.30	53.36	53.36	5.64%	63,185
Oct 17, 2024	51.67	51.67	50.20	50.51	50.51	-2.53%	30,362
Oct 16, 2024	49.26	51.82	48.90	51.82	51.82	6.60%	41,184
Oct 15, 2024	48.36	50.00	47.31	48.61	48.61	0.52%	33,451
Oct 14, 2024	47.14	48.79	46.60	48.36	48.36	5.18%	46,035
Oct 11, 2024	43.76	45.98	43.76	45.98	45.98	5.77%	27,924
Oct 10, 2024	44.08	44.14	42.73	43.47	43.47	-0.87%	31,313
Oct 9, 2024	45.21	45.21	43.83	43.85	43.85	-2.66%	72,642
Oct 8, 2024	44.94	45.48	44.70	45.05	45.05	-1.10%	15,566
Oct 7, 2024	46.63	47.52	44.57	45.55	45.55	-2.42%	33,577
Oct 4, 2024	46.37	46.98	45.21	46.68	46.68	3.25%	20,981
Oct 3, 2024	44.79	45.59	44.40	45.21	45.21	0.27%	16,808
Oct 2, 2024	44.12	45.87	44.00	45.09	45.09	1.33%	80,678
Oct 1, 2024	47.18	47.31	43.83	44.50	44.50	-5.32%	39,169
Sep 30, 2024	47.77	48.02	46.76	47.00	47.00	-4.78%	34,105
Sep 27, 2024	50.12	50.15	48.94	49.36	49.36	-0.02%	27,496
Sep 26, 2024	48.42	50.17	47.37	49.37	49.37	5.54%	37,856
Sep 25, 2024	47.00	48.50	46.56	46.78	46.78	-0.47%	22,255
Sep 24, 2024	45.20	47.00	44.25	47.00	47.00	4.91%	38,413
Sep 23, 2024	44.30	45.14	44.13	44.80	44.80	2.66%	17,953
Sep 20, 2024	43.59	43.82	42.90	43.64	43.64	-0.73%	100,451
Sep 19, 2024	45.12	45.23	43.69	43.96	43.96	2.95%	33,003
Sep 18, 2024	43.00	45.14	42.48	42.70	42.70	-1.27%	40,055
Sep 17, 2024	42.95	44.23	42.83	43.25	43.25	2.90%	20,968
Sep 16, 2024	42.45	42.56	41.02	42.03	42.03	-2.91%	25,009
Sep 13, 2024	42.88	44.07	42.60	43.29	43.29	1.22%	36,724
Sep 12, 2024	42.21	43.29	41.63	42.77	42.77	1.04%	34,220
Sep 11, 2024	41.51	42.50	40.05	42.33	42.33	-0.38%	39,820
Sep 10, 2024	41.07	42.49	40.11	42.49	42.49	3.63%	49,901
Sep 9, 2024	38.71	41.00	38.71	41.00	41.00	8.47%	19,860
Sep 6, 2024	39.80	40.57	37.02	37.80	37.80	-5.19%	231,607
Sep 5, 2024	40.14	41.01	39.57	39.87	39.87	1.58%	47,651
Sep 4, 2024	38.86	40.28	38.59	39.25	39.25	0.18%	71,100
Sep 3, 2024	42.78	42.78	39.00	39.18	39.18	-9.83%	198,238
Aug 30, 2024	44.81	44.81	42.95	43.45	43.45	-1.96%	17,787
Aug 29, 2024	44.91	46.37	43.82	44.32	44.32	0.84%	33,521
Aug 28, 2024	45.54	45.54	43.50	43.95	43.95	-4.95%	23,720
Aug 27, 2024	47.10	47.22	45.27	46.24	46.24	-3.53%	39,719
Aug 26, 2024	48.82	48.82	47.35	47.93	47.93	-2.08%	27,673
Aug 23, 2024	46.50	48.95	46.01	48.95	48.95	6.67%	45,161
Aug 22, 2024	47.56	47.56	45.61	45.89	45.89	-3.49%	56,970
Aug 21, 2024	45.70	47.55	45.60	47.55	47.55	3.98%	34,687
Aug 20, 2024	46.57	47.03	44.73	45.73	45.73	0.77%	55,933
Aug 19, 2024	44.54	45.38	44.00	45.38	45.38	2.41%	20,300
Aug 16, 2024	42.73	44.39	42.73	44.31	44.31	3.79%	32,001
Aug 15, 2024	42.00	43.84	42.00	42.69	42.69	3.17%	33,878
Aug 14, 2024	42.53	42.73	41.13	41.38	41.38	-1.26%	18,450
Aug 13, 2024	42.18	42.88	41.30	41.91	41.91	-0.05%	37,954
Aug 12, 2024	42.37	42.69	41.06	41.93	41.93	-2.40%	35,397
Aug 9, 2024	43.59	44.11	42.29	42.96	42.96	-1.74%	34,894
Aug 8, 2024	41.20	43.93	40.38	43.72	43.72	10.49%	38,694
Aug 7, 2024	43.76	43.76	39.30	39.57	39.57	-6.78%	43,490
Aug 6, 2024	42.98	43.38	40.86	42.45	42.45	3.06%	166,937
Aug 5, 2024	37.01	41.85	36.00	41.19	41.19	-7.02%	114,398
Aug 2, 2024	47.09	47.70	44.07	44.30	44.30	-8.01%	81,439
Aug 1, 2024	51.14	51.52	47.49	48.16	48.16	-6.19%	59,540