BKDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	33.64	33.80	33.17	33.23	33.23	-1.13%	205,779
Jun 16, 2026	33.69	33.86	33.58	33.61	33.61	-0.12%	233,997
Jun 15, 2026	33.75	33.83	33.61	33.65	33.65	0.78%	378,015
Jun 12, 2026	33.26	33.44	33.09	33.39	33.39	1.03%	217,114
Jun 11, 2026	32.66	33.16	32.55	33.05	33.05	2.04%	320,525
Jun 10, 2026	32.80	32.96	32.39	32.39	32.39	-1.55%	182,606
Jun 9, 2026	32.90	33.10	32.36	32.90	32.90	0.44%	232,222
Jun 8, 2026	32.86	32.97	32.75	32.76	32.76	0.26%	610,610
Jun 5, 2026	33.19	33.19	32.63	32.67	32.67	-2.01%	223,740
Jun 4, 2026	33.10	33.36	33.10	33.34	33.34	1.09%	545,575
Jun 3, 2026	33.00	33.11	32.96	32.98	32.98	-0.21%	1,169,778
Jun 2, 2026	32.68	33.10	32.68	33.05	33.05	1.07%	413,358
Jun 1, 2026	32.55	32.75	32.47	32.70	32.70	-0.37%	369,240
May 29, 2026	32.84	32.85	32.77	32.82	32.82	-0.12%	313,096
May 28, 2026	32.83	32.93	32.63	32.86	32.86	0.09%	253,263
May 27, 2026	32.94	32.95	32.77	32.83	32.83	-0.15%	205,841
May 26, 2026	32.86	32.93	32.78	32.88	32.88	0.58%	240,489
May 22, 2026	32.64	32.80	32.60	32.69	32.69	0.77%	212,304
May 21, 2026	32.20	32.50	32.04	32.44	32.44	0.40%	310,056
May 20, 2026	32.05	32.32	31.98	32.31	32.31	1.25%	244,696
May 19, 2026	31.99	32.10	31.84	31.91	31.91	-0.78%	370,781
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