BKCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	51.97	52.03	51.90	52.03	52.03	-0.60%	4,163
Sep 17, 2026	52.54	52.55	52.29	52.34	52.34	0.48%	11,512
Sep 16, 2026	52.44	52.49	52.10	52.10	52.09	-0.47%	3,849
Sep 15, 2026	52.37	52.37	52.19	52.34	52.34	-0.21%	3,541
Sep 14, 2026	52.46	52.65	52.45	52.45	52.45	-0.08%	2,654
Sep 11, 2026	52.76	52.76	52.49	52.49	52.49	0.10%	21,011
Sep 10, 2026	52.52	52.58	52.44	52.44	52.44	-0.83%	3,742
Sep 9, 2026	53.10	53.10	52.76	52.88	52.88	-1.18%	5,344
Sep 8, 2026	53.79	53.79	53.51	53.51	53.51	-0.30%	4,034
Sep 4, 2026	53.68	53.76	53.62	53.67	53.67	-0.39%	1,313
Sep 3, 2026	53.96	53.99	53.80	53.88	53.88	0.52%	1,931
Sep 2, 2026	53.71	53.71	53.50	53.61	53.61	0.17%	2,733
Sep 1, 2026	53.73	53.73	53.51	53.51	53.51	-1.03%	645
Aug 31, 2026	54.18	54.18	54.01	54.07	54.07	-0.34%	10,086
Aug 28, 2026	54.48	54.48	54.18	54.26	54.26	-0.42%	3,094
Aug 27, 2026	54.55	54.55	54.41	54.49	54.48	0.57%	3,846
Aug 26, 2026	54.43	54.54	54.11	54.18	54.18	-0.83%	6,040
Aug 25, 2026	54.65	54.74	54.56	54.63	54.63	-0.04%	3,924
Aug 24, 2026	54.59	54.66	54.56	54.65	54.65	0.11%	4,191
Aug 21, 2026	54.46	54.68	54.46	54.59	54.59	0.58%	2,316
Aug 20, 2026	54.40	54.47	54.28	54.28	54.28	-0.72%	2,271
Aug 19, 2026	54.70	54.70	54.54	54.67	54.67	0.78%	7,222
Aug 18, 2026	54.35	54.46	54.24	54.24	54.24	-0.54%	4,327
Aug 17, 2026	54.65	54.65	54.52	54.54	54.54	-0.39%	4,170
Aug 14, 2026	55.15	55.15	54.69	54.75	54.75	-0.43%	4,928
Aug 13, 2026	54.86	55.00	54.86	54.98	54.98	0.05%	4,552
Aug 12, 2026	54.89	55.00	54.89	54.96	54.96	-0.48%	4,341
Aug 11, 2026	55.31	55.31	55.15	55.22	55.22	0.17%	4,290
Aug 10, 2026	55.07	55.16	55.07	55.13	55.13	0.03%	3,388
Aug 7, 2026	55.14	55.24	55.03	55.11	55.11	0.95%	2,728
Aug 6, 2026	54.74	54.81	54.54	54.60	54.59	-0.52%	4,710
Aug 5, 2026	54.97	54.97	54.85	54.88	54.88	0.10%	3,595
Aug 4, 2026	54.49	54.89	54.49	54.82	54.82	1.59%	1,891
Aug 3, 2026	53.97	53.99	53.92	53.97	53.97	0.75%	3,831
Jul 31, 2026	53.51	53.64	53.45	53.56	53.56	-0.95%	11,198
Jul 30, 2026	53.91	54.11	53.86	54.08	54.08	1.59%	4,310
Jul 29, 2026	53.17	53.81	53.17	53.23	53.23	-0.19%	1,563
Jul 28, 2026	52.61	53.38	52.61	53.34	53.33	1.36%	7,635
Jul 27, 2026	52.74	52.74	52.49	52.62	52.62	0.38%	3,838
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%	4,464
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