BKCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	54.57	54.59	54.57	54.59	-	-	-
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%	4,169
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%	1,887
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%	4,463
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