BKDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	31.87	31.87	31.85	31.85	-	-0.96%	50,098
May 18, 2026	32.10	32.23	31.99	32.16	32.16	0.25%	261,119
May 15, 2026	32.27	32.27	32.05	32.08	32.08	-1.23%	216,290
May 14, 2026	32.43	32.59	32.42	32.48	32.48	0.59%	243,738
May 13, 2026	32.30	32.36	32.13	32.29	32.29	0.03%	262,608
May 12, 2026	32.22	32.32	31.91	32.28	32.28	-	181,963
May 11, 2026	32.31	32.34	32.21	32.28	32.28	0.25%	201,163
May 8, 2026	32.15	32.24	32.02	32.20	32.20	1.10%	221,367
May 7, 2026	32.25	32.27	31.82	31.85	31.85	-1.42%	533,502
May 6, 2026	32.15	32.38	32.15	32.31	32.31	1.06%	229,122
May 5, 2026	31.85	32.05	31.77	31.97	31.97	1.14%	315,882
May 4, 2026	31.73	31.87	31.56	31.61	31.61	-0.60%	356,030
May 1, 2026	31.96	32.05	31.80	31.80	31.80	-0.41%	688,109
Apr 30, 2026	31.44	31.96	31.44	31.93	31.93	1.82%	338,078
Apr 29, 2026	31.42	31.48	31.26	31.36	31.36	-0.10%	321,731
Apr 28, 2026	31.52	31.52	31.28	31.39	31.39	-0.29%	243,981
Apr 27, 2026	31.50	31.55	31.41	31.48	31.48	-0.06%	1,263,010
Apr 24, 2026	31.57	31.57	31.39	31.50	31.50	0.25%	434,329
Apr 23, 2026	31.26	31.51	31.17	31.42	31.42	0.64%	187,800
Apr 22, 2026	31.40	31.42	31.14	31.22	31.22	-	399,493
Apr 21, 2026	31.47	31.51	31.15	31.22	31.22	-0.19%	1,131,152
Apr 20, 2026	31.28	31.39	31.27	31.28	31.28	-0.32%	1,000,501
Apr 17, 2026	31.18	31.50	31.13	31.38	31.38	1.23%	709,478
Apr 16, 2026	30.88	31.02	30.87	31.00	31.00	0.29%	656,129
Apr 15, 2026	30.98	30.99	30.80	30.91	30.91	-0.26%	361,014
Apr 14, 2026	30.85	31.03	30.79	30.99	30.99	0.42%	220,090
Apr 13, 2026	30.49	30.86	30.48	30.86	30.86	0.85%	228,505
Apr 10, 2026	30.91	30.91	30.57	30.60	30.60	-0.78%	306,547
Apr 9, 2026	30.64	30.92	30.64	30.84	30.84	0.36%	401,944
Apr 8, 2026	30.44	30.74	30.44	30.73	30.73	2.67%	316,061
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%	181,872
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%	492,613
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%	330,006
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%	472,422