BKIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	35.90	35.90	35.90	35.90	35.90	0.61%	7
Nov 19, 2024	35.47	35.68	35.47	35.68	35.68	2.39%	344
Nov 18, 2024	34.95	34.95	34.85	34.85	34.85	0.37%	468
Nov 15, 2024	35.68	35.68	34.72	34.72	34.72	-3.09%	378
Nov 14, 2024	36.20	36.20	35.83	35.83	35.83	-1.24%	580
Nov 13, 2024	36.28	36.28	36.28	36.28	36.28	0.07%	70
Nov 12, 2024	36.27	36.27	36.25	36.25	36.25	0.45%	217
Nov 11, 2024	36.19	36.19	36.09	36.09	36.09	0.49%	653
Nov 8, 2024	35.91	35.91	35.91	35.91	35.91	-0.55%	2
Nov 7, 2024	36.11	36.11	36.11	36.11	36.11	1.09%	5
Nov 6, 2024	35.57	35.72	35.36	35.72	35.72	2.82%	1,165
Nov 5, 2024	34.74	34.74	34.74	34.74	34.74	1.70%	90
Nov 4, 2024	34.19	34.19	34.16	34.16	34.16	0.70%	228
Nov 1, 2024	33.96	34.01	33.92	33.92	33.92	0.95%	288
Oct 31, 2024	33.85	33.85	33.60	33.60	33.60	-1.84%	601
Oct 30, 2024	34.19	34.23	34.19	34.23	34.23	0.15%	117
Oct 29, 2024	34.18	34.18	34.18	34.18	34.18	-0.02%	5
Oct 28, 2024	34.19	34.19	34.19	34.19	34.19	0.46%	7
Oct 25, 2024	34.03	34.03	34.03	34.03	34.03	0.41%	4
Oct 24, 2024	33.89	33.89	33.89	33.89	33.89	0.89%	4
Oct 23, 2024	33.59	33.59	33.59	33.59	33.59	-2.02%	1
Oct 22, 2024	34.28	34.28	34.28	34.28	34.28	-0.60%	1
Oct 21, 2024	34.44	34.49	34.44	34.49	34.49	0.12%	115
Oct 18, 2024	34.45	34.45	34.45	34.45	34.45	1.59%	5
Oct 17, 2024	33.91	33.91	33.91	33.91	33.91	-0.41%	17
Oct 16, 2024	34.05	34.05	34.05	34.05	34.05	0.40%	63
Oct 15, 2024	33.91	33.91	33.91	33.91	33.91	-1.11%	57
Oct 14, 2024	34.28	34.29	34.25	34.29	34.29	1.00%	1,698
Oct 11, 2024	33.95	33.95	33.95	33.95	33.95	1.03%	1
Oct 10, 2024	33.61	33.61	33.61	33.61	33.61	0.87%	1
Oct 9, 2024	33.32	33.32	33.32	33.32	33.32	0.44%	6
Oct 8, 2024	33.17	33.17	33.17	33.17	33.17	1.15%	2
Oct 7, 2024	32.79	32.79	32.79	32.79	32.79	-1.26%	2
Oct 4, 2024	33.21	33.21	33.21	33.21	33.21	1.89%	4
Oct 3, 2024	32.60	32.60	32.60	32.60	32.60	-0.38%	2
Oct 2, 2024	32.73	32.73	32.72	32.72	32.72	0.18%	850
Oct 1, 2024	32.66	32.66	32.66	32.66	32.66	-1.45%	6
Sep 30, 2024	33.14	33.14	33.14	33.14	33.14	0.33%	74
Sep 27, 2024	33.03	33.03	33.03	33.03	33.03	-0.15%	2
Sep 26, 2024	33.50	33.50	33.08	33.08	33.08	0.37%	403
Sep 25, 2024	32.96	32.96	32.96	32.96	32.96	-0.46%	5
Sep 24, 2024	33.11	33.11	33.11	33.11	33.11	0.37%	5
Sep 23, 2024	33.19	33.19	32.99	32.99	32.99	-0.72%	190
Sep 20, 2024	33.23	33.23	33.23	33.23	33.23	-0.60%	2
Sep 19, 2024	33.36	33.43	33.36	33.43	33.43	2.18%	105
Sep 18, 2024	32.72	32.72	32.72	32.72	32.72	-0.22%	2
Sep 17, 2024	32.98	32.98	32.79	32.79	32.79	0.44%	273
Sep 16, 2024	32.55	32.65	32.55	32.65	32.65	0.45%	1,016
Sep 13, 2024	32.50	32.50	32.50	32.50	32.50	0.96%	11
Sep 12, 2024	32.19	32.19	32.19	32.19	32.19	0.88%	2
Sep 11, 2024	31.91	31.91	31.91	31.91	31.91	2.25%	4
Sep 10, 2024	30.98	31.21	30.98	31.21	31.21	0.39%	201
Sep 9, 2024	31.09	31.09	31.09	31.09	31.09	1.35%	108
Sep 6, 2024	30.83	30.83	30.67	30.67	30.67	-2.19%	108
Sep 5, 2024	31.36	31.36	31.36	31.36	31.36	0.13%	104
Sep 4, 2024	31.32	31.32	31.32	31.32	31.32	-0.46%	2
Sep 3, 2024	31.43	31.46	31.43	31.46	31.46	-3.78%	114
Aug 30, 2024	32.65	32.70	32.65	32.70	32.70	0.62%	111
Aug 29, 2024	32.50	32.50	32.50	32.50	32.50	-0.67%	28
Aug 28, 2024	32.72	32.72	32.72	32.72	32.72	-1.49%	3
Aug 27, 2024	33.22	33.22	33.22	33.22	33.22	0.38%	4
Aug 26, 2024	33.59	33.59	33.09	33.09	33.09	-0.99%	769
Aug 23, 2024	33.42	33.42	33.42	33.42	33.42	1.83%	3
Aug 22, 2024	32.82	32.82	32.82	32.82	32.82	-1.81%	29
Aug 21, 2024	33.43	33.43	33.43	33.43	33.43	1.18%	29
Aug 20, 2024	33.04	33.04	33.04	33.04	33.04	-1.13%	2
Aug 19, 2024	33.41	33.41	33.41	33.41	33.41	1.74%	1
Aug 16, 2024	32.84	32.84	32.84	32.84	32.84	0.40%	4
Aug 15, 2024	32.71	32.71	32.71	32.71	32.71	2.15%	27
Aug 14, 2024	32.20	32.20	32.02	32.02	32.02	-0.12%	215
Aug 13, 2024	32.06	32.06	32.06	32.06	32.06	2.23%	4
Aug 12, 2024	31.36	31.36	31.36	31.36	31.36	0.84%	4
Aug 9, 2024	31.10	31.10	31.10	31.10	31.10	0.25%	3
Aug 8, 2024	30.96	31.02	30.96	31.02	31.02	2.87%	118
Aug 7, 2024	30.25	30.25	30.13	30.16	30.16	-0.74%	288
Aug 6, 2024	30.30	30.38	30.30	30.38	30.38	1.64%	104
Aug 5, 2024	30.17	30.17	29.80	29.89	29.89	-2.70%	1,198
Aug 2, 2024	30.93	30.93	30.72	30.72	30.72	-3.12%	953
Aug 1, 2024	31.69	31.71	31.69	31.71	31.71	-2.02%	1,875
Jul 31, 2024	32.37	32.37	32.37	32.37	32.37	2.29%	14
Jul 30, 2024	31.96	31.96	31.64	31.64	31.64	-0.94%	219
Jul 29, 2024	31.72	31.94	31.72	31.94	31.94	0.28%	1,228
Jul 26, 2024	31.85	31.85	31.85	31.85	31.85	-1.06%	10
Jul 25, 2024	32.33	32.33	32.17	32.19	32.19	-0.34%	660
Jul 24, 2024	33.02	33.02	32.30	32.30	32.30	-3.30%	1,742
Jul 23, 2024	33.41	33.41	33.40	33.40	33.40	0.09%	100
Jul 22, 2024	33.21	33.37	33.21	33.37	33.37	1.64%	950
Jul 19, 2024	32.81	32.83	32.81	32.83	32.83	-0.12%	143
Jul 18, 2024	33.77	33.77	32.87	32.87	32.87	-1.65%	905
Jul 17, 2024	33.42	33.42	33.42	33.42	33.42	-2.99%	14
Jul 16, 2024	34.45	34.45	34.45	34.45	34.45	1.47%	27
Jul 15, 2024	33.95	33.95	33.95	33.95	33.95	0.08%	36
Jul 12, 2024	34.06	34.06	33.92	33.92	33.92	0.57%	168
Jul 11, 2024	33.98	33.98	33.73	33.73	33.73	0.39%	3,537
Jul 10, 2024	33.78	33.78	33.41	33.60	33.60	0.33%	3,315
Jul 9, 2024	33.67	33.68	33.49	33.49	33.49	-0.18%	341
Jul 8, 2024	33.55	33.55	33.55	33.55	33.55	-0.23%	35
Jul 5, 2024	33.67	33.67	33.63	33.63	33.63	1.01%	616
Jul 3, 2024	33.13	33.29	33.13	33.29	33.29	0.54%	1,967
Jul 2, 2024	33.11	33.11	33.11	33.11	33.11	-0.09%	79