BKDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	30.91	31.08	30.50	30.62	30.62	-1.35%	282,898
Feb 20, 2026	30.84	31.04	30.77	31.04	31.04	0.36%	246,046
Feb 19, 2026	30.85	30.98	30.79	30.93	30.93	-0.10%	250,011
Feb 18, 2026	30.82	31.01	30.82	30.96	30.96	0.75%	288,583
Feb 17, 2026	30.73	30.79	30.52	30.73	30.73	-0.13%	372,202
Feb 13, 2026	30.50	30.86	30.48	30.77	30.77	0.89%	334,208
Feb 12, 2026	31.02	31.11	30.45	30.50	30.50	-1.64%	312,791
Feb 11, 2026	31.18	31.23	30.95	31.01	31.01	-0.03%	664,574
Feb 10, 2026	31.04	31.13	30.96	31.02	31.02	-0.10%	261,571
Feb 9, 2026	30.99	31.14	30.89	31.05	31.05	-0.22%	526,958
Feb 6, 2026	30.66	31.13	30.66	31.12	31.12	2.07%	197,016
Feb 5, 2026	30.60	30.61	30.32	30.49	30.49	-0.97%	275,497
Feb 4, 2026	30.76	30.93	30.63	30.79	30.79	0.24%	214,459
Feb 3, 2026	30.58	30.81	30.43	30.72	30.72	0.52%	421,388
Feb 2, 2026	30.21	30.56	30.21	30.56	30.56	0.84%	192,095
Jan 30, 2026	30.32	30.35	30.03	30.30	30.30	-0.46%	341,868
Jan 29, 2026	30.45	30.52	30.11	30.44	30.44	0.73%	549,767
Jan 28, 2026	30.22	30.30	30.12	30.22	30.22	0.10%	175,798
Jan 27, 2026	30.06	30.20	30.06	30.19	30.19	-0.33%	406,309
Jan 26, 2026	30.25	30.33	30.20	30.29	30.29	0.41%	266,980
Jan 23, 2026	30.28	30.31	30.08	30.17	30.17	-0.61%	324,505
Jan 22, 2026	30.32	30.46	30.28	30.35	30.35	0.36%	285,597
Jan 21, 2026	29.87	30.31	29.87	30.24	30.24	1.68%	307,677
Jan 20, 2026	29.90	30.03	29.67	29.74	29.74	-1.36%	339,565
Jan 16, 2026	30.26	30.26	30.12	30.15	30.15	-0.46%	272,895
Jan 15, 2026	30.17	30.32	30.10	30.29	30.29	0.70%	575,676
Jan 14, 2026	29.90	30.08	29.87	30.08	30.08	0.53%	432,075
Jan 13, 2026	30.14	30.14	29.83	29.92	29.92	-0.30%	308,197
Jan 12, 2026	30.01	30.05	29.83	30.01	30.01	-0.03%	565,669
Jan 9, 2026	29.84	30.05	29.81	30.02	30.02	0.81%	169,551
Jan 8, 2026	29.55	29.83	29.55	29.78	29.78	0.61%	204,670
Jan 7, 2026	29.87	29.87	29.53	29.60	29.60	-1.04%	268,584
Jan 6, 2026	29.69	29.95	29.69	29.91	29.91	0.54%	250,069
Jan 5, 2026	29.32	29.80	29.32	29.75	29.75	1.61%	370,191
Jan 2, 2026	29.07	29.28	28.94	29.28	29.28	0.90%	109,163
Dec 31, 2025	29.18	29.18	29.00	29.02	29.02	-0.68%	185,076
Dec 30, 2025	29.25	29.25	29.15	29.22	29.22	0.01%	175,472
Dec 29, 2025	29.34	29.34	29.16	29.22	29.22	-0.99%	107,519
Dec 26, 2025	29.47	29.54	29.41	29.51	29.33	-0.03%	92,751
Dec 24, 2025	29.45	29.56	29.40	29.52	29.34	0.20%	78,042
Dec 23, 2025	29.40	29.46	29.36	29.46	29.28	0.29%	170,475
Dec 22, 2025	29.31	29.41	29.23	29.38	29.20	0.74%	187,318
Dec 19, 2025	29.05	29.24	29.04	29.16	28.98	0.52%	248,727
Dec 18, 2025	29.03	29.14	28.89	29.01	28.83	0.17%	265,991
Dec 17, 2025	29.04	29.12	28.88	28.96	28.78	-0.14%	1,273,734
Dec 16, 2025	29.34	29.34	28.88	29.00	28.82	-1.06%	202,924
Dec 15, 2025	29.36	29.39	29.20	29.31	29.13	0.41%	180,536
Dec 12, 2025	29.47	29.47	29.15	29.19	29.01	-0.65%	156,796
Dec 11, 2025	29.16	29.41	29.16	29.38	29.20	0.72%	334,828
Dec 10, 2025	28.65	29.20	28.65	29.17	28.99	1.78%	206,709