BKIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	37.52	37.52	37.52	37.52	37.52	2.28%	3
Jan 17, 2025	36.69	36.69	36.69	36.69	36.69	0.74%	9
Jan 16, 2025	36.42	36.42	36.42	36.42	36.42	0.21%	9
Jan 15, 2025	36.23	36.40	36.23	36.34	36.34	2.55%	559
Jan 14, 2025	35.44	35.44	35.44	35.44	35.44	-0.42%	1,522
Jan 13, 2025	35.59	35.60	35.58	35.59	35.59	-0.89%	1,522
Jan 10, 2025	35.65	35.90	35.64	35.90	35.90	-1.97%	896
Jan 8, 2025	36.41	36.63	36.41	36.63	36.63	-	143
Jan 7, 2025	36.63	36.63	36.63	36.63	36.63	-1.87%	63
Jan 6, 2025	37.52	37.52	37.32	37.32	37.32	1.47%	434
Jan 3, 2025	36.78	36.78	36.78	36.78	36.78	2.60%	13
Jan 2, 2025	36.12	36.12	35.85	35.85	35.85	0.96%	1,251
Dec 31, 2024	35.51	35.51	35.51	35.51	35.51	-0.61%	6
Dec 30, 2024	35.49	35.73	35.49	35.73	35.73	-0.90%	313
Dec 27, 2024	36.05	36.05	36.05	36.05	36.05	-1.59%	7,840,890
Dec 26, 2024	36.57	36.69	36.57	36.63	36.63	0.15%	585
Dec 24, 2024	36.58	36.58	36.58	36.58	36.58	0.90%	-
Dec 23, 2024	36.25	36.25	36.25	36.25	36.25	0.45%	30,354
Dec 20, 2024	35.99	36.09	35.99	36.09	36.09	1.56%	1,698
Dec 19, 2024	35.36	35.78	35.36	35.53	35.53	-0.03%	755
Dec 18, 2024	35.54	35.54	35.54	35.54	35.54	-4.10%	16
Dec 17, 2024	37.06	37.06	37.06	37.06	37.06	-0.49%	62
Dec 16, 2024	36.87	37.24	36.87	37.24	37.24	1.12%	701
Dec 13, 2024	36.83	36.83	36.83	36.83	36.83	-1.05%	49
Dec 12, 2024	37.48	37.48	37.22	37.22	37.22	-1.69%	283
Dec 11, 2024	37.86	37.86	37.86	37.86	37.86	1.83%	1
Dec 10, 2024	37.21	37.21	37.18	37.18	37.18	-1.72%	410
Dec 9, 2024	37.83	37.83	37.83	37.83	37.83	-0.71%	2
Dec 6, 2024	38.01	38.10	38.00	38.10	38.10	1.60%	483
Dec 5, 2024	37.50	37.50	37.50	37.50	37.50	-1.50%	90
Dec 4, 2024	37.93	38.07	37.91	38.07	38.07	2.26%	2,735
Dec 3, 2024	36.96	37.23	36.96	37.23	37.23	0.38%	302
Dec 2, 2024	37.30	37.30	37.09	37.09	37.09	0.11%	244
Nov 29, 2024	37.05	37.05	37.05	37.05	37.05	0.40%	1
Nov 27, 2024	36.90	36.90	36.90	36.90	36.90	0.34%	1
Nov 26, 2024	36.78	36.78	36.78	36.78	36.78	-0.11%	2
Nov 25, 2024	36.82	36.82	36.82	36.82	36.82	0.83%	9
Nov 22, 2024	36.50	36.52	36.48	36.52	36.52	-0.13%	274
Nov 21, 2024	36.07	36.57	36.07	36.57	36.57	1.86%	148
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