BKCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	51.56	51.61	51.28	51.38	51.38	0.48%	5,857
Apr 9, 2026	50.88	51.34	50.88	51.14	51.14	-0.61%	6,253
Apr 8, 2026	51.66	51.66	51.34	51.45	51.45	3.30%	6,335
Apr 7, 2026	49.54	49.81	49.30	49.81	49.81	-0.33%	4,207
Apr 6, 2026	49.97	50.01	49.78	49.97	49.97	0.64%	4,956
Apr 2, 2026	49.24	49.75	49.23	49.66	49.65	-0.74%	10,386
Apr 1, 2026	49.70	50.19	49.70	50.02	50.02	1.12%	6,958
Mar 31, 2026	48.68	49.52	48.51	49.47	49.47	2.82%	8,125
Mar 30, 2026	48.44	48.44	47.99	48.11	48.11	0.52%	7,071
Mar 27, 2026	48.19	48.24	47.83	47.86	47.86	-1.29%	9,524
Mar 26, 2026	49.12	49.24	48.49	48.49	48.49	-1.80%	7,909
Mar 25, 2026	49.37	49.44	49.13	49.38	49.38	1.18%	3,856
Mar 24, 2026	48.74	49.09	48.60	48.80	48.80	-0.32%	7,858
Mar 23, 2026	49.35	49.56	48.65	48.96	48.96	1.92%	7,404
Mar 20, 2026	48.77	48.77	47.87	48.04	48.04	-2.28%	7,011
Mar 19, 2026	48.58	49.40	48.58	49.16	49.16	-0.18%	12,569
Mar 18, 2026	50.03	50.07	49.25	49.25	49.25	-2.37%	1,678
Mar 17, 2026	50.65	50.65	50.45	50.45	50.44	-0.05%	3,144
Mar 16, 2026	50.28	50.47	50.18	50.47	50.47	1.71%	3,954
Mar 13, 2026	50.15	50.26	49.56	49.62	49.62	-0.94%	4,652
Mar 12, 2026	50.61	50.61	50.09	50.09	50.09	-1.33%	4,933
Mar 11, 2026	50.79	50.99	50.63	50.77	50.76	-0.35%	5,153
Mar 10, 2026	51.09	51.35	50.86	50.94	50.94	-0.29%	4,509
Mar 9, 2026	49.94	51.09	49.93	51.09	51.09	0.26%	10,619
Mar 6, 2026	50.87	51.10	50.60	50.96	50.96	-1.11%	15,076
Mar 5, 2026	51.59	51.86	51.13	51.53	51.53	-0.92%	113,135
Mar 4, 2026	51.78	52.01	51.55	52.01	52.01	0.81%	27,781
Mar 3, 2026	50.84	51.75	50.69	51.59	51.59	-2.36%	19,926
Mar 2, 2026	52.90	53.05	52.72	52.84	52.84	-1.99%	11,606
Feb 27, 2026	54.14	54.14	53.83	53.91	53.91	0.19%	161,245
Feb 26, 2026	53.62	53.81	53.54	53.81	53.81	-0.28%	4,512
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