BKIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	63
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
Jul 2, 2025	37.16	37.32	37.16	37.32	37.32	0.64%	866
Jul 1, 2025	37.08	37.08	37.08	37.08	37.08	-1.74%	33
Jun 30, 2025	37.74	37.74	37.74	37.74	37.74	0.75%	2
Jun 27, 2025	37.46	37.46	37.46	37.46	37.46	0.40%	5
Jun 26, 2025	37.30	37.30	37.30	37.30	37.30	0.76%	48
Jun 25, 2025	37.02	37.02	37.02	37.02	37.02	0.05%	41
Jun 24, 2025	37.00	37.00	37.00	37.00	37.00	2.15%	30
Jun 23, 2025	36.23	36.23	36.23	36.23	36.23	0.71%	4
Jun 20, 2025	35.97	35.97	35.97	35.97	35.97	-0.53%	3
Jun 18, 2025	36.16	36.16	36.16	36.16	36.16	0.21%	2
Jun 17, 2025	36.09	36.09	36.09	36.09	36.09	-0.77%	58
Jun 16, 2025	36.30	36.36	36.30	36.36	36.36	1.66%	1,900
Jun 13, 2025	35.77	35.77	35.77	35.77	35.77	-1.41%	12
Jun 12, 2025	36.46	36.46	36.28	36.28	36.28	-0.38%	2,093
Jun 11, 2025	36.47	36.47	36.42	36.42	36.42	-0.05%	103
Jun 10, 2025	36.44	36.44	36.44	36.44	36.44	1.50%	21
Jun 9, 2025	35.93	35.93	35.90	35.90	35.90	-0.10%	100
Jun 6, 2025	35.97	35.97	35.94	35.94	35.94	0.74%	162
Jun 5, 2025	35.74	35.87	35.50	35.67	35.67	-0.40%	3,659
Jun 4, 2025	35.81	35.81	35.81	35.81	35.81	0.82%	2
Jun 3, 2025	35.52	35.52	35.52	35.52	35.52	1.56%	2