BKCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	51.70	51.94	51.70	51.92	51.21	0.23%	10,615
Dec 10, 2025	51.32	51.84	51.31	51.80	51.10	1.49%	9,093
Dec 9, 2025	51.15	51.18	51.03	51.04	50.35	-0.60%	8,435
Dec 8, 2025	51.68	51.68	51.32	51.35	50.65	-0.74%	5,512
Dec 5, 2025	51.83	52.00	51.73	51.73	51.03	-0.02%	14,940
Dec 4, 2025	51.99	51.99	51.64	51.74	51.04	0.12%	4,942
Dec 3, 2025	51.71	51.71	51.50	51.68	50.98	0.47%	4,099
Dec 2, 2025	51.29	51.48	51.29	51.44	50.74	0.18%	2,561
Dec 1, 2025	51.42	51.56	51.34	51.34	50.64	-0.53%	11,052
Nov 28, 2025	51.48	51.63	51.48	51.62	50.91	0.48%	990
Nov 26, 2025	51.07	51.47	51.07	51.37	50.67	0.74%	9,757
Nov 25, 2025	50.49	51.02	50.49	51.00	50.30	1.24%	5,761
Nov 24, 2025	50.39	50.46	50.30	50.37	49.69	0.03%	3,444
Nov 21, 2025	49.96	50.44	49.96	50.36	49.67	1.88%	5,433
Nov 20, 2025	50.53	50.53	49.43	49.43	48.76	-1.58%	11,054
Nov 19, 2025	50.30	50.39	49.94	50.23	49.54	-0.17%	4,692
Nov 18, 2025	50.21	50.44	50.11	50.31	49.63	-0.82%	4,508
Nov 17, 2025	51.09	51.09	50.65	50.73	50.04	-1.61%	6,444
Nov 14, 2025	51.34	51.65	51.34	51.55	50.85	-0.42%	7,787
Nov 13, 2025	52.06	52.08	51.77	51.77	51.07	-0.70%	7,872
Nov 12, 2025	52.16	52.16	52.08	52.14	51.43	0.35%	5,569
Nov 11, 2025	51.81	51.98	51.81	51.96	51.25	0.96%	7,397
Nov 10, 2025	51.20	51.47	51.20	51.47	50.77	0.50%	8,416
Nov 7, 2025	50.88	51.21	50.86	51.21	50.52	0.24%	10,459
Nov 6, 2025	51.09	51.24	51.04	51.09	50.39	-0.81%	9,310
Nov 5, 2025	51.19	51.53	51.19	51.50	50.80	0.89%	2,212