BKCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	53.67	53.99	53.63	53.96	53.96	0.56%	43,691
Feb 24, 2026	53.43	53.70	53.43	53.66	53.66	1.10%	8,228
Feb 23, 2026	53.15	53.19	52.91	53.07	53.07	-0.60%	5,629
Feb 20, 2026	52.77	53.39	52.77	53.39	53.39	1.56%	3,252
Feb 19, 2026	52.47	52.58	52.47	52.57	52.57	-0.08%	2,279
Feb 18, 2026	52.79	52.88	52.53	52.61	52.61	-0.06%	8,672
Feb 17, 2026	52.36	52.71	52.20	52.64	52.64	0.46%	13,440
Feb 13, 2026	52.31	52.52	52.27	52.40	52.40	0.31%	15,946
Feb 12, 2026	52.72	52.72	52.16	52.24	52.24	-0.94%	7,752
Feb 11, 2026	52.66	52.85	52.61	52.73	52.73	-0.36%	77,407
Feb 10, 2026	52.86	53.12	52.86	52.92	52.92	0.64%	26,283
Feb 9, 2026	52.46	52.60	52.30	52.58	52.58	0.76%	629,887
Feb 6, 2026	51.97	52.19	51.97	52.19	52.19	0.75%	3,650
Feb 5, 2026	51.95	52.15	51.80	51.80	51.80	-0.98%	9,527
Feb 4, 2026	52.46	52.50	52.08	52.32	52.32	0.59%	5,933
Feb 3, 2026	52.06	52.14	51.61	52.01	52.01	-1.69%	11,512
Feb 2, 2026	52.80	52.90	52.78	52.90	52.90	0.70%	4,406
Jan 30, 2026	52.96	52.98	52.44	52.53	52.53	-0.85%	6,722
Jan 29, 2026	53.06	53.06	52.45	52.98	52.98	0.24%	3,088
Jan 28, 2026	53.14	53.14	52.79	52.86	52.86	-1.50%	7,194
Jan 27, 2026	53.63	53.72	53.55	53.67	53.67	0.68%	18,128
Jan 26, 2026	53.33	53.38	53.29	53.30	53.30	0.28%	5,290
Jan 23, 2026	52.62	53.16	52.61	53.15	53.15	0.56%	4,200
Jan 22, 2026	52.78	52.90	52.78	52.86	52.86	0.68%	6,370
Jan 21, 2026	52.17	52.52	52.00	52.50	52.50	0.97%	7,302
Jan 20, 2026	52.26	52.53	52.00	52.00	52.00	-2.01%	5,207
Jan 16, 2026	53.15	53.15	52.99	53.07	53.06	-0.02%	11,477
Jan 15, 2026	53.28	53.29	53.07	53.07	53.07	0.24%	12,612
Jan 14, 2026	53.14	53.14	52.82	52.95	52.95	-0.10%	6,237
Jan 13, 2026	53.12	53.20	52.99	53.00	53.00	-1.11%	6,502
Jan 12, 2026	53.39	53.60	53.35	53.60	53.60	0.59%	5,099
Jan 9, 2026	53.07	53.30	53.00	53.28	53.28	1.36%	3,708
Jan 8, 2026	52.55	52.57	52.48	52.57	52.56	-0.05%	18,877
Jan 7, 2026	52.50	52.71	52.50	52.59	52.59	-0.04%	7,015
Jan 6, 2026	52.54	52.83	52.54	52.61	52.61	-0.09%	5,534
Jan 5, 2026	52.10	52.75	52.10	52.66	52.66	1.01%	10,955
Jan 2, 2026	52.11	52.13	51.81	52.13	52.13	1.09%	18,449
Dec 31, 2025	51.85	51.85	51.57	51.57	51.57	-0.35%	9,569
Dec 30, 2025	51.96	52.03	51.75	51.75	51.75	-0.16%	7,168
Dec 29, 2025	51.88	51.88	51.69	51.84	51.84	-1.51%	2,576
Dec 26, 2025	52.64	52.64	52.57	52.63	51.91	0.03%	2,283
Dec 24, 2025	52.66	52.66	52.59	52.61	51.89	0.25%	2,055
Dec 23, 2025	52.45	52.53	52.34	52.48	51.76	0.32%	3,495
Dec 22, 2025	52.16	52.31	52.13	52.31	51.60	0.62%	5,152
Dec 19, 2025	52.06	52.18	51.99	51.99	51.28	0.29%	4,678
Dec 18, 2025	51.95	52.07	51.80	51.84	51.13	1.06%	9,421
Dec 17, 2025	51.57	51.58	51.28	51.30	50.60	-1.01%	4,614
Dec 16, 2025	51.99	51.99	51.77	51.82	51.11	-0.45%	4,646
Dec 15, 2025	52.08	52.12	51.94	52.05	51.34	0.49%	2,725
Dec 12, 2025	52.00	52.00	51.68	51.80	51.10	-0.23%	7,907