BKCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	52.12	52.31	52.08	52.13	52.13	0.12%	15,164
Apr 30, 2026	51.79	52.07	51.79	52.07	52.07	2.11%	15,313
Apr 29, 2026	51.14	51.16	50.93	51.00	51.00	-0.92%	6,046
Apr 28, 2026	51.42	51.49	51.33	51.47	51.47	-0.90%	7,660
Apr 27, 2026	52.26	52.26	51.92	51.94	51.94	0.03%	4,602
Apr 24, 2026	51.71	52.04	51.65	51.92	51.92	1.17%	3,991
Apr 23, 2026	51.68	51.72	51.11	51.32	51.32	-1.17%	5,057
Apr 22, 2026	51.70	51.97	51.67	51.93	51.93	0.45%	12,596
Apr 21, 2026	52.22	52.29	51.69	51.69	51.69	-1.50%	3,036
Apr 20, 2026	52.40	52.48	52.33	52.48	52.48	-0.53%	2,254
Apr 17, 2026	52.80	53.05	52.69	52.76	52.76	1.56%	15,668
Apr 16, 2026	52.25	52.25	51.89	51.95	51.95	-0.43%	6,162
Apr 15, 2026	52.08	52.20	52.02	52.17	52.17	0.09%	10,902
Apr 14, 2026	51.98	52.20	51.98	52.13	52.13	0.92%	3,885
Apr 13, 2026	50.98	51.67	50.98	51.66	51.65	0.53%	5,384
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