BKCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	54.05	54.05	53.72	53.98	53.98	0.83%	1,818
Jul 1, 2026	53.78	53.78	53.51	53.53	53.53	-0.82%	2,644
Jun 30, 2026	53.87	54.02	53.80	53.97	53.97	0.50%	5,838
Jun 29, 2026	53.48	53.71	53.48	53.70	53.70	1.10%	6,202
Jun 26, 2026	53.03	53.24	53.03	53.12	53.12	-0.11%	2,120
Jun 25, 2026	53.29	53.41	53.15	53.18	53.18	0.43%	7,705
Jun 24, 2026	53.00	53.04	52.82	52.95	52.95	0.78%	4,903
Jun 23, 2026	52.78	52.81	52.54	52.54	52.54	-0.70%	66,193
Jun 22, 2026	53.02	53.02	52.91	52.91	52.91	-1.11%	4,462
Jun 18, 2026	53.33	53.53	53.33	53.50	53.50	0.97%	6,293
Jun 17, 2026	53.41	53.85	52.99	52.99	52.99	-0.69%	6,500
Jun 16, 2026	53.62	53.62	53.36	53.36	53.36	-0.57%	1,934
Jun 15, 2026	53.92	53.92	53.67	53.67	53.67	0.48%	2,912
Jun 12, 2026	53.18	53.50	53.18	53.41	53.41	0.42%	5,471
Jun 11, 2026	52.82	53.19	52.24	53.19	53.19	1.82%	8,445
Jun 10, 2026	52.77	52.77	52.17	52.24	52.24	-1.19%	3,503
Jun 9, 2026	53.04	53.32	52.17	52.86	52.86	0.14%	59,418
Jun 8, 2026	53.10	53.11	52.79	52.79	52.79	0.40%	2,146
Jun 5, 2026	53.65	53.65	52.49	52.58	52.58	-2.53%	7,126
Jun 4, 2026	53.79	53.95	53.79	53.94	53.94	1.04%	1,782
Jun 3, 2026	53.64	53.64	53.39	53.39	53.39	-0.32%	1,600
Jun 2, 2026	53.36	53.59	53.36	53.56	53.56	-0.17%	2,432
Jun 1, 2026	53.49	53.82	53.47	53.65	53.65	0.14%	1,956
May 29, 2026	53.74	53.91	53.53	53.58	53.58	0.22%	773
May 28, 2026	53.02	53.48	53.01	53.46	53.46	0.24%	3,156
May 27, 2026	53.41	53.41	53.20	53.33	53.33	0.74%	6,707
May 26, 2026	53.32	53.32	52.83	52.94	52.94	0.10%	2,400
May 22, 2026	52.93	53.06	52.88	52.88	52.88	-0.33%	2,272
May 21, 2026	52.54	53.22	52.54	53.06	53.06	0.73%	2,131
May 20, 2026	52.02	52.86	52.02	52.68	52.68	1.11%	5,980
May 19, 2026	52.17	52.34	52.02	52.10	52.10	-0.66%	5,665
May 18, 2026	52.43	52.48	52.10	52.45	52.45	0.61%	6,464
May 15, 2026	52.39	52.39	52.13	52.13	52.13	-1.28%	5,198
May 14, 2026	52.92	52.94	52.69	52.81	52.81	0.47%	2,805
May 13, 2026	52.48	52.56	52.32	52.56	52.56	0.11%	3,346
May 12, 2026	52.27	52.56	52.17	52.50	52.50	-0.02%	8,391
May 11, 2026	52.52	52.58	52.49	52.51	52.51	-0.64%	5,209
May 8, 2026	52.83	52.85	52.75	52.85	52.85	0.57%	2,112
May 7, 2026	53.24	53.38	52.47	52.55	52.55	-1.04%	6,835
May 6, 2026	52.96	53.10	52.95	53.10	53.10	2.17%	9,735
May 5, 2026	51.96	52.00	51.92	51.97	51.97	1.18%	3,537
May 4, 2026	51.80	51.86	51.32	51.37	51.37	-1.47%	4,715
May 1, 2026	52.12	52.31	52.08	52.13	52.13	0.11%	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	-0.89%	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