BKIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	39.64	39.64	39.64	39.64	39.64	-0.73%	40
Sep 11, 2025	39.92	39.95	39.92	39.93	39.93	0.45%	3,130
Sep 10, 2025	40.04	40.04	39.75	39.75	39.75	-0.28%	3,743
Sep 9, 2025	39.86	39.86	39.86	39.86	39.86	0.47%	108
Sep 8, 2025	39.68	39.68	39.68	39.68	39.68	0.26%	22
Sep 5, 2025	39.57	39.57	39.57	39.57	39.57	1.04%	209
Sep 4, 2025	39.17	39.17	39.17	39.17	39.17	0.08%	42
Sep 3, 2025	39.14	39.14	39.14	39.14	39.14	0.14%	1
Sep 2, 2025	38.99	39.08	38.99	39.08	39.08	-0.55%	102
Aug 29, 2025	39.30	39.30	39.30	39.30	39.30	-0.88%	32
Aug 28, 2025	39.44	39.65	39.44	39.65	39.65	1.09%	460
Aug 27, 2025	39.12	39.22	39.12	39.22	39.22	0.32%	604
Aug 26, 2025	38.92	39.09	38.88	39.09	39.09	0.59%	412
Aug 25, 2025	38.86	38.86	38.86	38.86	38.86	-0.64%	44
Aug 22, 2025	39.04	39.11	39.04	39.11	39.11	2.09%	201
Aug 21, 2025	38.31	38.31	38.31	38.31	38.31	0.16%	2
Aug 20, 2025	38.25	38.25	38.25	38.25	38.25	-0.20%	47
Aug 19, 2025	38.33	38.33	38.33	38.33	38.33	-1.63%	5
Aug 18, 2025	38.91	38.96	38.91	38.96	38.96	0.82%	186
Aug 15, 2025	38.69	38.69	38.64	38.65	38.65	-0.23%	453
Aug 14, 2025	38.74	38.74	38.74	38.74	38.74	-0.10%	25
Aug 13, 2025	38.78	38.78	38.78	38.78	38.78	0.97%	7
Aug 12, 2025	38.40	38.40	38.40	38.40	38.40	1.54%	6
Aug 11, 2025	37.82	37.82	37.82	37.82	37.82	-0.61%	1
Aug 8, 2025	38.05	38.05	38.05	38.05	38.05	0.06%	10
Aug 7, 2025	37.87	38.03	37.87	38.03	38.03	0.35%	191
Aug 6, 2025	37.90	37.90	37.90	37.90	37.90	1.20%	82
Aug 5, 2025	37.23	37.45	37.23	37.45	37.45	-0.99%	107
Aug 4, 2025	37.82	37.82	37.82	37.82	37.82	2.40%	288
Aug 1, 2025	36.94	36.94	36.94	36.94	36.94	-0.65%	1
Jul 31, 2025	37.84	37.84	37.18	37.18	37.18	-2.57%	210
Jul 30, 2025	38.16	38.16	38.16	38.16	38.16	0.20%	2
Jul 29, 2025	38.08	38.08	38.08	38.08	38.08	0.01%	58
Jul 28, 2025	38.08	38.08	38.08	38.08	38.08	0.14%	58
Jul 25, 2025	38.02	38.02	38.02	38.02	38.02	0.51%	1
Jul 24, 2025	37.83	37.83	37.83	37.83	37.83	0.64%	1
Jul 23, 2025	37.58	37.59	37.58	37.59	37.59	0.48%	108
Jul 22, 2025	37.40	37.40	37.40	37.40	37.40	-0.33%	32
Jul 21, 2025	37.53	37.53	37.53	37.53	37.53	0.01%	7
Jul 18, 2025	37.52	37.52	37.52	37.52	37.52	-0.61%	43
Jul 17, 2025	37.75	37.75	37.75	37.75	37.75	0.98%	5
Jul 16, 2025	37.39	37.39	37.39	37.39	37.39	0.39%	104
Jul 15, 2025	37.24	37.24	37.24	37.24	37.24	-0.09%	22
Jul 14, 2025	37.27	37.27	37.27	37.27	37.27	0.62%	-
Jul 11, 2025	37.05	37.05	37.05	37.05	37.05	-0.99%	-
Jul 10, 2025	37.42	37.42	37.42	37.42	37.42	-0.41%	63
Jul 9, 2025	37.57	37.57	37.57	37.57	37.57	1.01%	7
Jul 8, 2025	37.19	37.19	37.19	37.19	37.19	-0.26%	13
Jul 7, 2025	37.41	37.41	37.29	37.29	37.29	-1.07%	1,123
Jul 3, 2025	37.70	37.70	37.70	37.70	37.70	1.01%	11