BKDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	27.93	28.09	27.85	28.00	28.00	0.43%	207,316
Oct 30, 2025	27.85	28.14	27.84	27.88	27.88	-0.11%	195,325
Oct 29, 2025	27.99	28.13	27.81	27.91	27.91	-0.29%	988,648
Oct 28, 2025	28.13	28.13	27.97	27.99	27.99	-0.74%	166,640
Oct 27, 2025	28.20	28.20	28.08	28.20	28.20	0.28%	156,053
Oct 24, 2025	28.08	28.19	28.08	28.12	28.12	0.50%	115,565
Oct 23, 2025	27.82	28.02	27.81	27.98	27.98	0.76%	105,152
Oct 22, 2025	27.93	27.94	27.63	27.77	27.77	-0.50%	195,084
Oct 21, 2025	27.87	28.00	27.81	27.91	27.91	-0.14%	326,892
Oct 20, 2025	27.73	27.97	27.73	27.95	27.95	1.08%	102,772
Oct 17, 2025	27.64	27.70	27.50	27.65	27.65	0.40%	110,092
Oct 16, 2025	27.94	27.94	27.47	27.54	27.54	-1.18%	92,737
Oct 15, 2025	28.01	28.09	27.66	27.87	27.87	0.04%	62,082
Oct 14, 2025	27.41	27.96	27.36	27.86	27.86	0.83%	65,023
Oct 13, 2025	27.57	27.70	27.49	27.63	27.63	0.99%	96,768
Oct 10, 2025	28.03	28.06	27.36	27.36	27.36	-2.36%	105,988
Oct 9, 2025	28.22	28.22	27.94	28.02	28.02	-0.53%	78,430
Oct 8, 2025	28.11	28.24	27.99	28.17	28.17	0.46%	74,107
Oct 7, 2025	28.18	28.21	27.96	28.04	28.04	-0.39%	179,762
Oct 6, 2025	28.18	28.19	28.02	28.15	28.15	0.68%	1,006,073
Oct 3, 2025	27.88	28.10	27.88	27.96	27.96	0.50%	82,978
Oct 2, 2025	27.79	27.83	27.67	27.82	27.82	0.11%	53,744
Oct 1, 2025	27.70	27.82	27.69	27.79	27.79	-0.04%	67,243
Sep 30, 2025	27.71	27.81	27.60	27.80	27.80	0.22%	153,807
Sep 29, 2025	27.79	27.79	27.62	27.74	27.74	0.18%	49,804
Sep 26, 2025	27.54	27.72	27.54	27.69	27.69	0.80%	80,911
Sep 25, 2025	27.47	27.52	27.16	27.47	27.47	-0.33%	150,076
Sep 24, 2025	27.61	27.67	27.53	27.56	27.56	-0.18%	88,886
Sep 23, 2025	27.53	27.82	27.53	27.61	27.61	0.15%	94,734
Sep 22, 2025	27.53	27.59	27.44	27.57	27.57	-	115,264
Sep 19, 2025	27.64	27.64	27.45	27.57	27.57	-0.25%	51,832
Sep 18, 2025	27.54	27.67	27.54	27.64	27.64	0.55%	197,028
Sep 17, 2025	27.43	27.70	27.37	27.49	27.49	0.37%	84,544
Sep 16, 2025	27.44	27.47	27.30	27.39	27.39	-0.07%	48,217
Sep 15, 2025	27.50	27.54	27.37	27.41	27.41	-0.15%	351,747
Sep 12, 2025	27.67	27.67	27.43	27.45	27.45	-0.90%	36,501
Sep 11, 2025	27.33	27.70	27.33	27.70	27.70	1.39%	77,271
Sep 10, 2025	27.32	27.40	27.19	27.32	27.32	-0.18%	64,635
Sep 9, 2025	27.34	27.44	27.34	27.37	27.37	-0.11%	83,056
Sep 8, 2025	27.41	27.41	27.22	27.40	27.40	-0.18%	190,568
Sep 5, 2025	27.71	27.71	27.35	27.45	27.45	-0.69%	35,802
Sep 4, 2025	27.38	27.64	27.36	27.64	27.64	0.84%	124,676
Sep 3, 2025	27.47	27.51	27.25	27.41	27.41	-0.33%	114,453
Sep 2, 2025	27.43	27.50	27.27	27.50	27.50	-0.54%	415,423
Aug 29, 2025	27.66	27.69	27.54	27.65	27.65	-0.07%	29,001
Aug 28, 2025	27.65	27.67	27.54	27.67	27.67	0.22%	57,965
Aug 27, 2025	27.47	27.64	27.47	27.61	27.61	0.29%	57,411
Aug 26, 2025	27.35	27.53	27.35	27.53	27.53	0.47%	42,209
Aug 25, 2025	27.53	27.55	27.40	27.40	27.40	-0.62%	83,377
Aug 22, 2025	27.25	27.61	27.25	27.57	27.57	1.73%	113,477