BKDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	34.90	34.94	34.75	34.81	34.81	-0.09%	457,171
Aug 27, 2026	34.81	34.90	34.74	34.84	34.84	-0.34%	523,281
Aug 26, 2026	34.86	35.02	34.86	34.96	34.96	0.23%	266,014
Aug 25, 2026	34.92	34.92	34.76	34.88	34.88	-0.11%	488,376
Aug 24, 2026	34.91	34.96	34.82	34.92	34.92	0.17%	206,055
Aug 21, 2026	34.76	34.91	34.71	34.86	34.86	0.64%	193,790
Aug 20, 2026	34.69	34.88	34.61	34.64	34.64	-0.52%	318,256
Aug 19, 2026	34.86	35.02	34.81	34.82	34.82	0.58%	301,025
Aug 18, 2026	34.76	34.77	34.61	34.62	34.62	-0.35%	314,257
Aug 17, 2026	34.93	34.93	34.72	34.74	34.74	-0.71%	170,296
Aug 14, 2026	34.98	35.07	34.95	34.99	34.99	0.03%	212,150
Aug 13, 2026	34.98	35.12	34.90	34.98	34.98	-	292,242
Aug 12, 2026	35.12	35.12	34.90	34.98	34.98	-0.14%	203,942
Aug 11, 2026	35.12	35.14	34.99	35.03	35.03	-0.13%	468,674
Aug 10, 2026	34.90	35.13	34.90	35.08	35.08	0.57%	172,496
Aug 7, 2026	34.73	34.91	34.62	34.88	34.88	0.59%	208,641
Aug 6, 2026	34.85	34.85	34.59	34.67	34.67	-0.09%	332,921
Aug 5, 2026	34.85	34.85	34.64	34.70	34.70	-	303,569
Aug 4, 2026	34.37	34.76	34.26	34.70	34.70	1.02%	430,526
Aug 3, 2026	34.22	34.37	34.22	34.35	34.35	1.00%	209,954
Jul 31, 2026	33.95	34.08	33.74	34.01	34.01	0.92%	372,061
Jul 30, 2026	33.51	33.71	33.35	33.70	33.70	0.72%	872,555
Jul 29, 2026	33.96	33.96	33.44	33.46	33.46	-1.44%	556,003
Jul 28, 2026	33.85	34.03	33.76	33.95	33.95	0.80%	435,102
Jul 27, 2026	33.76	33.84	33.58	33.68	33.68	0.42%	334,872
Jul 24, 2026	33.34	33.59	33.33	33.54	33.54	0.83%	277,176
Jul 23, 2026	33.22	33.39	33.16	33.27	33.27	-0.55%	303,912
Jul 22, 2026	33.40	33.55	33.38	33.45	33.45	0.31%	217,910
Jul 21, 2026	33.21	33.35	33.09	33.35	33.35	0.50%	355,506
Jul 20, 2026	33.33	33.34	33.14	33.18	33.18	-0.27%	489,313
Jul 17, 2026	33.27	33.52	33.22	33.27	33.27	-0.66%	236,086
Jul 16, 2026	33.48	33.56	33.37	33.49	33.49	0.18%	384,303
Jul 15, 2026	33.50	33.56	33.32	33.43	33.43	-0.39%	318,979
Jul 14, 2026	33.71	33.79	33.50	33.56	33.56	-0.56%	435,962
Jul 13, 2026	33.87	33.92	33.70	33.75	33.75	-0.15%	685,046
Jul 10, 2026	33.73	33.87	33.66	33.80	33.80	0.24%	467,212
Jul 9, 2026	33.54	33.75	33.50	33.72	33.72	0.78%	288,477
Jul 8, 2026	33.56	33.56	33.36	33.46	33.46	-0.74%	234,942
Jul 7, 2026	33.93	33.94	33.67	33.71	33.71	-0.27%	304,632
Jul 6, 2026	33.77	33.83	33.67	33.80	33.80	0.30%	628,698
Jul 2, 2026	33.76	33.80	33.41	33.70	33.70	0.49%	381,334
Jul 1, 2026	33.43	33.72	33.36	33.54	33.54	0.13%	405,176
Jun 30, 2026	33.52	33.59	33.38	33.49	33.49	-0.06%	691,611
Jun 29, 2026	33.42	33.57	33.40	33.51	33.51	0.27%	575,624
Jun 26, 2026	33.50	33.62	33.35	33.42	33.42	-0.57%	324,173
Jun 25, 2026	33.65	33.88	33.53	33.61	33.61	0.90%	824,171
Jun 24, 2026	33.25	33.46	33.16	33.31	33.31	0.09%	476,236
Jun 23, 2026	33.09	33.38	33.00	33.28	33.28	-0.60%	230,331
Jun 22, 2026	33.39	33.54	33.39	33.48	33.48	0.48%	256,030
Jun 18, 2026	33.61	33.61	33.32	33.32	33.32	0.27%	382,751