BKIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	31.02	31.13	31.02	31.11	31.11	0.38%	3,002
Mar 31, 2025	30.99	30.99	30.99	30.99	30.99	-1.11%	21
Mar 28, 2025	31.34	31.34	31.34	31.34	31.34	-2.97%	56
Mar 27, 2025	32.30	32.30	32.30	32.30	32.30	-1.28%	12
Mar 26, 2025	32.66	32.72	32.63	32.72	32.72	-2.69%	419
Mar 25, 2025	33.62	33.62	33.62	33.62	33.62	-0.43%	34
Mar 24, 2025	33.68	33.77	33.68	33.77	33.77	2.72%	178
Mar 21, 2025	32.87	32.87	32.87	32.87	32.87	0.62%	56
Mar 20, 2025	32.67	32.67	32.67	32.67	32.67	-0.48%	56
Mar 19, 2025	32.83	32.83	32.83	32.83	32.83	2.14%	76
Mar 18, 2025	32.10	32.14	32.10	32.14	32.14	-2.82%	996
Mar 17, 2025	32.80	33.08	32.80	33.08	33.08	1.46%	251
Mar 14, 2025	32.57	32.60	32.57	32.60	32.60	3.41%	130
Mar 13, 2025	31.52	31.52	31.52	31.52	31.52	-2.59%	39
Mar 12, 2025	32.26	32.36	32.26	32.36	32.36	1.83%	371
Mar 11, 2025	31.51	31.78	31.51	31.78	31.78	2.04%	368
Mar 10, 2025	31.29	31.29	31.15	31.15	31.15	-5.52%	621
Mar 7, 2025	32.96	32.96	32.96	32.96	32.96	-0.56%	44
Mar 6, 2025	33.94	34.33	33.15	33.15	33.15	-4.83%	440
Mar 5, 2025	34.64	34.83	34.64	34.83	34.83	2.13%	583
Mar 4, 2025	33.55	34.10	33.55	34.10	34.10	-0.08%	514
Mar 3, 2025	35.17	35.17	34.13	34.13	34.13	-4.10%	1,809
Feb 28, 2025	35.34	35.59	35.34	35.59	35.59	1.53%	1,330
Feb 27, 2025	35.89	36.07	35.06	35.06	35.06	-3.38%	616
Feb 26, 2025	36.12	36.66	36.12	36.28	36.28	1.72%	592
Feb 25, 2025	35.70	35.70	35.67	35.67	35.67	-2.10%	168
Feb 24, 2025	36.43	36.43	36.43	36.43	36.43	-0.60%	20
Feb 21, 2025	36.81	36.81	36.65	36.65	36.65	-3.62%	276
Feb 20, 2025	38.03	38.03	38.03	38.03	38.03	-1.36%	33
Feb 19, 2025	38.55	38.55	38.55	38.55	38.55	0.15%	64
Feb 18, 2025	38.49	38.49	38.49	38.49	38.49	0.05%	4
Feb 14, 2025	38.47	38.47	38.47	38.47	38.47	0.51%	2
Feb 13, 2025	38.28	38.28	38.28	38.28	38.28	1.18%	4
Feb 12, 2025	37.83	37.83	37.83	37.83	37.83	0.68%	1
Feb 11, 2025	37.57	37.57	37.57	37.57	37.57	-1.05%	13
Feb 10, 2025	38.11	38.11	37.97	37.97	37.97	1.05%	163
Feb 7, 2025	38.10	38.10	37.58	37.58	37.58	-1.02%	142
Feb 6, 2025	37.96	37.96	37.96	37.96	37.96	-0.20%	80
Feb 5, 2025	37.87	38.04	37.87	38.04	38.04	1.18%	175
Feb 4, 2025	37.60	37.60	37.60	37.60	37.60	1.08%	17
Feb 3, 2025	37.31	37.35	37.20	37.20	37.20	-1.12%	642
Jan 31, 2025	38.28	38.28	37.62	37.62	37.62	-0.78%	335
Jan 30, 2025	37.92	37.92	37.92	37.92	37.92	0.81%	10
Jan 29, 2025	37.61	37.61	37.61	37.61	37.61	-0.77%	14
Jan 28, 2025	37.90	37.90	37.89	37.90	37.90	2.85%	575
Jan 27, 2025	37.33	37.33	36.84	36.85	36.85	-3.26%	665
Jan 24, 2025	38.09	38.09	38.09	38.09	38.09	-0.31%	2
Jan 23, 2025	38.21	38.21	38.21	38.21	38.21	0.45%	17
Jan 22, 2025	38.14	38.14	38.04	38.04	38.04	1.38%	332
Jan 21, 2025	37.52	37.52	37.52	37.52	37.52	2.28%	3