BKIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	34.94	34.98	34.91	34.98	34.98	0.71%	777
May 30, 2025	34.73	34.73	34.73	34.73	34.73	-0.03%	89
May 29, 2025	34.74	34.74	34.74	34.74	34.74	0.46%	89
May 28, 2025	34.58	34.58	34.58	34.58	34.58	-0.65%	4
May 27, 2025	34.82	34.82	34.81	34.81	34.81	2.06%	1,282
May 23, 2025	33.88	34.10	33.88	34.10	34.10	-0.34%	101
May 22, 2025	34.22	34.22	34.22	34.22	34.22	0.63%	93
May 21, 2025	34.01	34.01	34.01	34.01	34.01	-2.16%	201
May 20, 2025	34.65	34.76	34.65	34.76	34.76	-0.25%	201
May 19, 2025	34.80	34.85	34.80	34.85	34.85	-0.40%	198
May 16, 2025	34.99	34.99	34.99	34.99	34.99	0.90%	1
May 15, 2025	34.28	34.67	34.28	34.67	34.67	-0.33%	201
May 14, 2025	34.66	34.79	34.63	34.79	34.79	0.71%	325
May 13, 2025	34.07	34.63	34.07	34.54	34.54	2.06%	2,623
May 12, 2025	33.45	33.85	33.45	33.85	33.85	3.83%	107
May 9, 2025	32.60	32.60	32.60	32.60	32.60	-0.62%	6
May 8, 2025	32.80	32.80	32.80	32.80	32.80	1.46%	4
May 7, 2025	32.27	32.33	32.27	32.33	32.33	0.38%	177
May 6, 2025	32.20	32.20	32.20	32.20	32.20	-1.58%	1
May 5, 2025	32.72	32.72	32.72	32.72	32.72	-0.35%	2
May 2, 2025	32.81	32.83	32.81	32.83	32.83	2.25%	1,192
May 1, 2025	32.19	32.23	32.11	32.11	32.11	0.16%	1,762
Apr 30, 2025	32.06	32.06	32.06	32.06	32.06	-0.75%	27
Apr 29, 2025	32.30	32.30	32.30	32.30	32.30	0.46%	6
Apr 28, 2025	32.16	32.16	32.16	32.16	32.16	-0.26%	25
Apr 25, 2025	32.24	32.24	32.24	32.24	32.24	1.53%	150
Apr 24, 2025	31.69	31.75	31.69	31.75	31.75	3.23%	150
Apr 23, 2025	30.90	30.90	30.76	30.76	30.76	2.76%	350
Apr 22, 2025	29.93	29.93	29.93	29.93	29.93	2.83%	11
Apr 21, 2025	29.11	29.11	29.11	29.11	29.11	-2.63%	103
Apr 17, 2025	29.90	29.90	29.90	29.90	29.90	-0.14%	103
Apr 16, 2025	30.16	30.16	29.94	29.94	29.94	-1.71%	283