BKCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	52.49	52.67	52.37	52.42	52.42	0.27%	7,678
Jul 23, 2026	52.26	52.32	52.24	52.28	52.28	-1.05%	4,463
Jul 22, 2026	52.87	52.90	52.84	52.84	52.84	-0.49%	2,301
Jul 21, 2026	52.75	53.16	52.75	53.10	53.10	0.48%	11,100
Jul 20, 2026	52.90	52.99	52.78	52.84	52.84	-0.40%	34,378
Jul 17, 2026	52.97	53.20	52.97	53.05	53.05	-0.53%	1,348
Jul 16, 2026	53.08	53.42	53.08	53.33	53.33	-0.46%	5,320
Jul 15, 2026	53.44	53.62	53.38	53.58	53.58	0.72%	3,868
Jul 14, 2026	53.41	53.41	53.20	53.20	53.19	-0.17%	3,095
Jul 13, 2026	53.51	53.58	53.29	53.29	53.28	-0.68%	2,142
Jul 10, 2026	53.61	53.74	53.39	53.65	53.65	0.61%	4,498
Jul 9, 2026	53.43	53.45	53.33	53.33	53.33	0.10%	6,263
Jul 8, 2026	53.11	53.31	52.76	53.27	53.27	-0.88%	6,326
Jul 7, 2026	54.10	54.10	53.74	53.74	53.74	-0.99%	2,320
Jul 6, 2026	54.18	54.30	54.18	54.28	54.28	0.56%	4,875
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