BKMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	110.61	111.52	110.37	111.52	111.52	0.37%	104,064
Apr 6, 2026	110.37	111.11	110.31	111.11	111.11	0.37%	5,845
Apr 2, 2026	109.04	110.79	109.04	110.70	110.69	0.05%	4,336
Apr 1, 2026	110.53	111.38	110.52	110.64	110.63	0.30%	5,607
Mar 31, 2026	108.51	110.88	108.24	110.31	109.78	3.05%	15,203
Mar 30, 2026	108.58	108.58	106.64	107.04	106.53	-0.91%	1,721,494
Mar 27, 2026	109.75	109.87	107.97	108.02	107.51	-1.64%	13,219
Mar 26, 2026	110.29	111.51	109.82	109.82	109.30	-1.34%	10,855
Mar 25, 2026	111.24	111.40	110.77	111.31	110.78	0.74%	7,296
Mar 24, 2026	109.04	111.02	108.90	110.49	109.97	0.50%	10,468
Mar 23, 2026	109.69	111.45	109.40	109.95	109.42	1.78%	3,917
Mar 20, 2026	109.77	109.94	107.73	108.02	107.51	-2.02%	9,784
Mar 19, 2026	109.26	110.40	109.26	110.25	109.73	-0.15%	9,298
Mar 18, 2026	111.08	111.52	110.42	110.42	109.89	-1.20%	7,013
Mar 17, 2026	111.65	112.39	111.46	111.76	111.23	0.71%	7,282
Mar 16, 2026	111.31	111.80	110.98	110.98	110.45	0.71%	3,728
Mar 13, 2026	111.95	111.95	109.96	110.20	109.68	-0.28%	7,787
Mar 12, 2026	111.37	111.60	110.51	110.51	109.98	-1.85%	10,582
Mar 11, 2026	112.41	113.06	112.18	112.59	112.05	-0.25%	6,018
Mar 10, 2026	113.44	114.43	112.68	112.87	112.33	-0.57%	10,509
Mar 9, 2026	111.37	113.54	110.14	113.51	112.97	0.67%	10,336
Mar 6, 2026	112.87	113.01	111.97	112.76	112.23	-1.83%	7,109
Mar 5, 2026	115.54	116.12	114.12	114.87	114.33	-1.38%	6,959
Mar 4, 2026	116.76	116.76	115.68	116.48	115.93	0.28%	13,693
Mar 3, 2026	115.24	116.39	113.57	116.15	115.60	-1.61%	8,616
Mar 2, 2026	116.26	118.05	116.26	118.05	117.49	0.22%	9,195
Feb 27, 2026	117.27	117.79	116.81	117.79	117.23	-0.76%	7,576
Feb 26, 2026	117.83	118.69	117.28	118.69	118.13	0.92%	235,755
Feb 25, 2026	118.41	118.41	116.85	117.60	117.05	0.08%	7,502
Feb 24, 2026	116.95	117.69	116.87	117.51	116.95	1.16%	7,653
Feb 23, 2026	117.63	117.63	115.60	116.17	115.62	-1.56%	7,040
Feb 20, 2026	117.34	118.82	117.34	118.01	117.45	0.17%	6,467
Feb 19, 2026	117.31	117.81	117.26	117.81	117.25	-0.17%	10,328
Feb 18, 2026	117.55	118.64	117.55	118.01	117.45	0.55%	14,116
Feb 17, 2026	117.44	117.71	116.39	117.37	116.81	0.01%	21,462
Feb 13, 2026	115.88	118.06	115.88	117.36	116.80	1.02%	7,588
Feb 12, 2026	119.18	119.18	115.80	116.17	115.62	-1.60%	7,211
Feb 11, 2026	118.90	118.90	117.37	118.05	117.49	-0.29%	9,182
Feb 10, 2026	118.62	118.83	118.32	118.39	117.83	0.19%	6,584
Feb 9, 2026	117.71	118.38	117.33	118.17	117.61	0.29%	7,529
Feb 6, 2026	115.85	117.88	115.85	117.82	117.26	2.87%	8,840
Feb 5, 2026	114.81	115.91	114.53	114.53	113.99	-0.90%	19,667
Feb 4, 2026	115.94	116.29	114.41	115.57	115.02	0.05%	11,287
Feb 3, 2026	115.87	116.28	114.60	115.51	114.97	0.08%	15,413
Feb 2, 2026	114.08	115.76	114.08	115.42	114.87	0.93%	13,412
Jan 30, 2026	115.61	115.61	113.71	114.35	113.81	-0.86%	8,795
Jan 29, 2026	116.44	116.44	114.25	115.34	114.79	-0.61%	9,737
Jan 28, 2026	116.65	116.65	115.82	116.05	115.50	-0.21%	20,104
Jan 27, 2026	116.44	116.44	115.92	116.30	115.75	0.01%	12,910
Jan 26, 2026	116.45	116.86	116.12	116.29	115.74	-0.21%	13,679