BKCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	50.67	50.92	50.67	50.89	50.89	1.55%	13,613
Jun 23, 2025	49.48	50.13	49.48	50.11	50.11	0.59%	20,932
Jun 20, 2025	50.26	50.26	49.81	49.81	49.81	-0.88%	23,270
Jun 18, 2025	50.39	50.52	50.24	50.25	50.25	-0.32%	7,863
Jun 17, 2025	50.88	50.88	50.41	50.42	50.42	-1.36%	14,529
Jun 16, 2025	51.31	51.65	51.11	51.11	51.11	0.12%	14,571
Jun 13, 2025	51.18	51.33	51.03	51.05	51.05	-1.64%	12,446
Jun 12, 2025	51.79	51.93	51.75	51.90	51.90	0.61%	3,264
Jun 11, 2025	51.84	51.85	51.56	51.58	51.58	-0.19%	4,671
Jun 10, 2025	51.58	51.72	51.58	51.68	51.68	1.22%	9,567
Jun 9, 2025	51.02	51.22	51.00	51.06	51.06	0.12%	3,749
Jun 6, 2025	51.05	51.05	50.96	51.00	51.00	0.17%	4,336
Jun 5, 2025	51.06	51.15	50.91	50.92	50.92	-0.13%	9,670
Jun 4, 2025	50.93	51.14	50.93	50.98	50.98	0.58%	66,268
Jun 3, 2025	50.53	50.75	50.53	50.69	50.69	-0.59%	14,212
Jun 2, 2025	50.50	51.00	50.50	50.99	50.99	0.65%	8,667
May 30, 2025	50.58	50.72	50.47	50.66	50.66	0.14%	13,061
May 29, 2025	50.52	50.62	50.46	50.59	50.59	0.25%	11,956
May 28, 2025	50.55	50.67	50.46	50.46	50.46	-1.18%	14,085
May 27, 2025	51.02	51.08	50.98	51.07	51.07	1.53%	8,162
May 23, 2025	49.90	50.44	49.90	50.30	50.30	-0.30%	14,670
May 22, 2025	50.21	50.61	50.21	50.45	50.45	-0.23%	7,295
May 21, 2025	50.93	51.06	50.50	50.57	50.57	-0.55%	8,633
May 20, 2025	50.69	50.84	50.69	50.84	50.84	0.52%	8,217
May 19, 2025	50.07	50.58	50.07	50.58	50.58	0.68%	9,303
May 16, 2025	50.12	50.26	50.04	50.24	50.24	0.10%	22,598
May 15, 2025	49.91	50.19	49.91	50.19	50.19	0.85%	6,214
May 14, 2025	50.15	50.15	49.71	49.76	49.76	-0.71%	11,127
May 13, 2025	49.89	50.30	49.89	50.12	50.12	0.83%	17,236
May 12, 2025	49.53	49.70	49.30	49.70	49.70	1.08%	29,816
May 9, 2025	49.32	49.32	49.16	49.17	49.17	0.33%	6,125
May 8, 2025	49.92	49.92	49.01	49.01	49.01	-0.99%	14,667
May 7, 2025	49.66	49.66	49.35	49.50	49.50	-0.43%	17,377
May 6, 2025	49.77	49.80	49.70	49.72	49.72	-0.43%	4,393
May 5, 2025	50.00	50.06	49.93	49.93	49.93	-0.12%	15,898
May 2, 2025	49.88	50.01	49.88	50.00	50.00	2.54%	13,482
May 1, 2025	49.02	49.03	48.74	48.76	48.76	-0.34%	8,510
Apr 30, 2025	48.52	48.97	48.51	48.92	48.92	0.39%	11,225
Apr 29, 2025	48.71	48.84	48.64	48.73	48.73	0.05%	5,165
Apr 28, 2025	48.76	48.77	48.45	48.71	48.71	0.41%	7,257
Apr 25, 2025	48.25	48.59	48.18	48.51	48.51	0.42%	7,378
Apr 24, 2025	48.11	48.40	48.06	48.31	48.31	1.34%	6,160
Apr 23, 2025	48.05	48.13	47.54	47.67	47.67	0.82%	81,090
Apr 22, 2025	46.97	47.47	46.97	47.28	47.28	1.78%	10,728
Apr 21, 2025	46.55	46.55	46.24	46.45	46.45	-0.64%	12,671
Apr 17, 2025	46.78	47.01	46.68	46.75	46.75	0.65%	7,348
Apr 16, 2025	46.70	46.85	46.22	46.45	46.45	-0.72%	8,382
Apr 15, 2025	47.08	47.11	46.63	46.79	46.79	0.32%	6,610
Apr 14, 2025	46.79	46.80	46.36	46.64	46.64	0.34%	9,515
Apr 11, 2025	45.65	46.49	45.62	46.48	46.48	2.24%	23,408