BKCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	48.98	49.33	48.95	49.30	49.30	2.00%	18,562
Jan 17, 2025	48.44	48.60	48.28	48.33	48.33	0.20%	26,978
Jan 16, 2025	47.97	48.39	47.85	48.24	48.24	1.27%	11,744
Jan 15, 2025	47.71	47.76	47.55	47.63	47.63	0.93%	12,440
Jan 14, 2025	47.23	47.24	46.94	47.19	47.19	-0.06%	8,514
Jan 13, 2025	47.07	47.27	47.01	47.22	47.22	-0.66%	15,464
Jan 10, 2025	47.67	47.67	47.46	47.54	47.54	-0.87%	35,878
Jan 8, 2025	47.79	47.97	47.71	47.95	47.95	-0.18%	6,040
Jan 7, 2025	48.60	48.60	47.99	48.04	48.04	-0.46%	4,664
Jan 6, 2025	47.97	48.53	47.97	48.26	48.26	1.40%	9,819
Jan 3, 2025	47.48	47.61	47.48	47.60	47.60	0.34%	5,991
Jan 2, 2025	47.60	47.75	47.26	47.44	47.44	-0.25%	38,877
Dec 31, 2024	47.90	47.90	47.46	47.55	47.55	-0.27%	21,965
Dec 30, 2024	47.77	47.78	47.46	47.68	47.68	-0.78%	8,091
Dec 27, 2024	48.25	48.25	47.90	48.06	48.06	-1.22%	31,817
Dec 26, 2024	48.61	48.74	48.61	48.65	48.28	0.36%	7,984
Dec 24, 2024	48.42	48.48	48.42	48.48	48.11	0.26%	1,323
Dec 23, 2024	47.95	48.35	47.90	48.35	47.98	0.61%	9,581
Dec 20, 2024	47.76	48.37	47.76	48.06	47.69	-0.27%	9,188
Dec 19, 2024	48.45	48.45	48.16	48.19	47.82	-0.54%	6,925
Dec 18, 2024	49.73	49.73	48.34	48.45	48.08	-2.04%	8,573
Dec 17, 2024	49.50	49.58	49.41	49.46	49.08	-0.06%	7,756
Dec 16, 2024	49.52	49.66	49.45	49.49	49.12	-0.10%	3,572
Dec 13, 2024	49.71	49.71	49.42	49.54	49.17	-0.40%	6,092
Dec 12, 2024	49.83	49.95	49.74	49.74	49.36	-1.13%	1,936
Dec 11, 2024	50.28	50.37	50.20	50.31	49.93	0.64%	9,797
Dec 10, 2024	50.58	50.58	49.99	49.99	49.61	-1.03%	7,984
Dec 9, 2024	50.89	50.89	50.51	50.51	50.13	-0.19%	4,839
Dec 6, 2024	50.79	50.79	50.48	50.61	50.22	0.14%	3,841
Dec 5, 2024	50.59	50.66	50.49	50.54	50.15	0.15%	5,323
Dec 4, 2024	50.40	50.59	50.39	50.46	50.08	0.17%	7,003
Dec 3, 2024	50.30	50.49	50.25	50.38	49.99	0.46%	5,682
Dec 2, 2024	49.74	50.16	49.74	50.15	49.77	0.62%	2,573
Nov 29, 2024	49.66	49.84	49.58	49.84	49.46	0.93%	2,585
Nov 27, 2024	49.26	49.42	49.18	49.38	49.00	0.53%	2,727
Nov 26, 2024	49.06	49.13	48.99	49.12	48.75	-0.31%	2,932
Nov 25, 2024	49.50	49.50	49.17	49.27	48.90	0.29%	25,254
Nov 22, 2024	49.06	49.18	48.97	49.13	48.75	0.40%	2,543
Nov 21, 2024	48.72	48.98	48.65	48.93	48.56	0.18%	14,708
Nov 20, 2024	48.54	48.89	48.51	48.84	48.47	-0.25%	7,457
Nov 19, 2024	48.64	49.05	48.64	48.97	48.59	-0.25%	21,571
Nov 18, 2024	48.91	49.12	48.91	49.09	48.72	0.54%	4,476
Nov 15, 2024	49.13	49.13	48.70	48.83	48.45	-1.14%	7,659
Nov 14, 2024	49.60	49.77	49.39	49.39	49.01	-0.24%	8,049
Nov 13, 2024	49.54	49.57	49.32	49.51	49.13	-0.68%	5,516
Nov 12, 2024	50.18	50.18	49.51	49.84	49.46	-1.67%	10,066
Nov 11, 2024	50.91	50.91	50.69	50.69	50.31	-0.41%	3,645
Nov 8, 2024	50.97	50.97	50.76	50.90	50.51	-1.12%	3,641
Nov 7, 2024	51.38	51.52	51.22	51.48	51.09	1.57%	10,250
Nov 6, 2024	50.72	50.72	50.44	50.68	50.30	-1.64%	5,006
Nov 5, 2024	51.20	51.53	51.20	51.53	51.14	1.32%	10,689
Nov 4, 2024	51.11	51.11	50.83	50.86	50.47	0.04%	4,976
Nov 1, 2024	50.96	51.12	50.84	50.84	50.45	0.36%	3,739
Oct 31, 2024	50.45	50.68	50.25	50.66	50.27	-0.68%	4,880
Oct 30, 2024	50.84	51.18	50.84	51.00	50.61	-0.80%	6,304
Oct 29, 2024	51.35	51.43	51.31	51.41	51.02	-0.17%	4,009
Oct 28, 2024	51.35	51.56	51.35	51.50	51.11	0.42%	5,059
Oct 25, 2024	51.48	51.62	51.28	51.29	50.90	-0.29%	10,441
Oct 24, 2024	51.70	51.70	51.34	51.44	51.05	0.24%	2,306
Oct 23, 2024	51.35	51.49	51.21	51.31	50.92	-0.81%	2,542
Oct 22, 2024	51.74	51.78	51.63	51.73	51.34	-0.49%	4,085
Oct 21, 2024	52.32	52.32	51.92	51.99	51.59	-0.97%	3,551
Oct 18, 2024	52.47	52.56	52.47	52.50	52.10	0.74%	2,899
Oct 17, 2024	52.28	52.32	52.11	52.11	51.71	0.48%	3,048
Oct 16, 2024	51.89	51.89	51.82	51.86	51.46	-0.17%	5,904
Oct 15, 2024	52.92	52.92	51.91	51.95	51.55	-2.32%	6,378
Oct 14, 2024	52.97	53.21	52.88	53.18	52.78	0.40%	5,692
Oct 11, 2024	53.04	53.08	52.97	52.97	52.57	0.34%	3,743
Oct 10, 2024	52.66	52.79	52.66	52.79	52.39	-0.09%	2,769
Oct 9, 2024	52.65	52.84	52.65	52.84	52.44	0.24%	4,311
Oct 8, 2024	52.67	52.71	52.54	52.71	52.31	-0.04%	3,919
Oct 7, 2024	52.83	52.83	52.74	52.74	52.33	-0.66%	412
Oct 4, 2024	52.96	53.09	52.84	53.09	52.68	0.47%	4,762
Oct 3, 2024	52.90	53.06	52.80	52.84	52.44	-0.92%	4,551
Oct 2, 2024	53.02	53.34	52.98	53.33	52.92	0.02%	17,374
Oct 1, 2024	53.75	53.75	53.15	53.32	52.91	-0.60%	1,543,432
Sep 30, 2024	53.68	53.68	53.43	53.64	53.23	-0.75%	3,089
Sep 27, 2024	54.41	54.42	54.05	54.05	53.63	-0.77%	5,365
Sep 26, 2024	54.36	54.54	54.33	54.46	54.05	2.41%	1,555
Sep 25, 2024	53.56	53.56	53.18	53.18	52.78	-0.50%	1,589
Sep 24, 2024	53.10	53.45	53.10	53.45	53.04	1.07%	783
Sep 23, 2024	52.95	52.95	52.84	52.89	52.48	0.29%	2,910
Sep 20, 2024	52.73	52.80	52.60	52.73	52.33	-1.42%	2,705
Sep 19, 2024	53.28	53.68	53.27	53.49	53.08	1.90%	2,487
Sep 18, 2024	52.54	52.78	52.49	52.49	52.09	-0.41%	5,839
Sep 17, 2024	52.97	52.97	52.67	52.71	52.31	-0.55%	1,222
Sep 16, 2024	52.67	53.00	52.67	53.00	52.60	0.50%	4,026
Sep 13, 2024	52.79	52.84	52.73	52.74	52.34	0.09%	1,394
Sep 12, 2024	52.37	52.75	52.37	52.69	52.29	0.62%	4,725
Sep 11, 2024	51.99	52.37	51.50	52.36	51.96	1.18%	16,952
Sep 10, 2024	51.53	51.75	51.46	51.75	51.36	-0.51%	5,008
Sep 9, 2024	51.94	52.11	51.94	52.02	51.62	1.01%	7,782
Sep 6, 2024	52.05	52.05	51.48	51.50	51.11	-1.35%	8,751
Sep 5, 2024	52.15	52.36	52.15	52.20	51.80	-0.25%	1,128
Sep 4, 2024	52.40	52.59	52.28	52.33	51.94	-0.54%	4,421
Sep 3, 2024	53.06	53.06	52.60	52.62	52.22	-2.11%	2,991
Aug 30, 2024	53.85	53.85	53.58	53.75	53.34	-	970
Aug 29, 2024	53.84	54.10	53.73	53.75	53.34	0.46%	2,254
Aug 28, 2024	53.46	53.55	53.31	53.50	53.10	-0.57%	3,692
Aug 27, 2024	53.53	53.82	53.53	53.81	53.40	0.45%	2,778