BKDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	29.86	29.95	29.74	29.93	29.93	0.30%	379,936
Apr 6, 2026	29.71	29.89	29.71	29.84	29.84	0.30%	721,689
Apr 2, 2026	29.47	29.90	29.40	29.75	29.75	-0.03%	411,414
Apr 1, 2026	29.78	29.93	29.75	29.76	29.76	0.34%	391,415
Mar 31, 2026	29.38	29.69	29.23	29.66	29.66	2.10%	235,690
Mar 30, 2026	29.41	29.41	28.93	29.05	29.05	-0.34%	181,772
Mar 27, 2026	29.36	29.42	29.07	29.15	29.15	-1.22%	426,228
Mar 26, 2026	29.69	29.82	29.47	29.51	29.51	-1.14%	1,125,744
Mar 25, 2026	29.92	29.95	29.70	29.85	29.85	0.54%	247,857
Mar 24, 2026	29.24	29.80	29.24	29.69	29.69	0.85%	492,603
Mar 23, 2026	29.51	29.79	29.42	29.44	29.44	0.99%	701,129
Mar 20, 2026	29.35	29.40	28.96	29.15	29.15	-0.72%	267,432
Mar 19, 2026	29.21	29.48	29.18	29.36	29.36	-0.10%	438,067
Mar 18, 2026	29.60	29.69	29.38	29.39	29.39	-1.14%	261,422
Mar 17, 2026	29.78	29.89	29.71	29.73	29.73	0.47%	225,955
Mar 16, 2026	29.52	29.70	29.47	29.59	29.59	0.96%	365,175
Mar 13, 2026	29.43	29.58	29.27	29.31	29.31	0.14%	329,906
Mar 12, 2026	29.51	29.55	29.26	29.27	29.27	-1.91%	786,604
Mar 11, 2026	29.84	29.88	29.67	29.84	29.84	0.07%	269,832
Mar 10, 2026	29.88	30.16	29.76	29.82	29.82	-0.13%	472,420
Mar 9, 2026	29.51	29.94	29.23	29.86	29.86	-	339,883
Mar 6, 2026	29.93	29.93	29.62	29.86	29.86	-1.39%	315,226
Mar 5, 2026	30.43	30.59	30.08	30.28	30.28	-1.21%	420,889
Mar 4, 2026	30.55	30.71	30.37	30.65	30.65	0.52%	304,066
Mar 3, 2026	30.38	30.58	30.01	30.49	30.49	-1.17%	267,409
Mar 2, 2026	30.71	30.93	30.63	30.85	30.85	-0.26%	255,869
Feb 27, 2026	30.79	30.93	30.61	30.93	30.93	-0.32%	498,576
Feb 26, 2026	30.90	31.03	30.80	31.03	31.03	0.49%	375,242
Feb 25, 2026	30.84	30.89	30.63	30.88	30.88	0.32%	298,520
Feb 24, 2026	30.57	30.80	30.56	30.78	30.78	0.52%	315,883
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