BKMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	99.64	99.90	98.52	98.78	98.78	-1.63%	10,320
Jun 12, 2025	99.89	100.41	99.85	100.41	100.41	-0.07%	5,276
Jun 11, 2025	101.01	101.36	100.49	100.49	100.49	-0.29%	5,031
Jun 10, 2025	100.96	101.00	100.73	100.78	100.78	0.20%	7,355
Jun 9, 2025	100.80	100.99	100.28	100.58	100.58	0.25%	5,618
Jun 6, 2025	100.26	100.38	100.02	100.32	100.32	1.02%	5,467
Jun 5, 2025	99.52	100.04	99.24	99.31	99.31	-0.27%	9,168
Jun 4, 2025	99.88	99.94	99.59	99.59	99.59	-0.03%	4,000
Jun 3, 2025	98.59	99.68	98.52	99.62	99.62	1.05%	6,666
Jun 2, 2025	98.40	98.58	97.30	98.58	98.58	-	10,467
May 30, 2025	98.10	98.84	97.97	98.58	98.58	-0.27%	9,462
May 29, 2025	98.82	98.91	98.38	98.85	98.85	0.15%	17,404
May 28, 2025	99.38	99.38	98.70	98.70	98.70	-0.90%	7,827
May 27, 2025	99.14	99.65	99.06	99.60	99.60	1.94%	9,535
May 23, 2025	96.93	97.82	96.92	97.70	97.70	0.04%	17,429
May 22, 2025	97.44	98.18	97.19	97.66	97.66	-0.20%	15,805
May 21, 2025	99.46	99.51	97.85	97.85	97.85	-3.17%	9,894
May 20, 2025	100.92	101.27	100.05	101.06	101.06	0.18%	42,367
May 19, 2025	100.14	101.20	100.10	100.88	100.88	-0.16%	1,684,454
May 16, 2025	100.12	101.04	100.12	101.04	101.04	0.92%	3,408
May 15, 2025	99.43	100.12	98.91	100.12	100.12	0.30%	8,534
May 14, 2025	100.08	100.08	99.77	99.82	99.82	-0.65%	5,206
May 13, 2025	99.98	100.77	99.47	100.47	100.47	0.73%	17,218
May 12, 2025	100.04	100.04	99.23	99.74	99.74	3.51%	4,109
May 9, 2025	96.78	96.78	95.84	96.36	96.36	-0.20%	5,284
May 8, 2025	96.01	97.25	95.84	96.55	96.55	0.91%	4,316
May 7, 2025	95.05	95.68	94.91	95.68	95.68	1.01%	26,895
May 6, 2025	94.62	95.25	94.58	94.72	94.72	-0.71%	6,606
May 5, 2025	95.33	96.08	95.33	95.40	95.40	-0.30%	4,188
May 2, 2025	95.33	95.84	95.16	95.69	95.69	2.19%	4,241
May 1, 2025	93.61	94.47	93.23	93.64	93.64	0.19%	6,797
Apr 30, 2025	92.08	93.46	91.74	93.46	93.46	-0.17%	10,418
Apr 29, 2025	92.81	93.83	92.64	93.62	93.62	0.54%	4,833
Apr 28, 2025	92.77	93.46	92.66	93.12	93.12	0.54%	3,928
Apr 25, 2025	92.32	92.99	92.14	92.62	92.62	-0.26%	11,092
Apr 24, 2025	91.10	92.93	91.10	92.87	92.87	2.12%	5,439
Apr 23, 2025	91.89	93.49	90.60	90.94	90.94	1.68%	15,462
Apr 22, 2025	88.30	89.56	88.30	89.44	89.44	2.65%	6,005
Apr 21, 2025	88.48	88.48	86.33	87.13	87.13	-2.43%	23,893
Apr 17, 2025	89.04	89.82	87.75	89.30	89.30	0.63%	15,753
Apr 16, 2025	89.33	89.61	87.78	88.74	88.74	-1.10%	11,251
Apr 15, 2025	90.38	90.65	88.31	89.73	89.73	-0.14%	14,033
Apr 14, 2025	90.36	90.46	88.88	89.86	89.86	1.24%	17,295
Apr 11, 2025	87.42	88.89	86.35	88.76	88.76	1.28%	16,443
Apr 10, 2025	89.26	89.28	86.17	87.64	87.64	-4.02%	30,929
Apr 9, 2025	82.70	91.93	82.40	91.31	91.31	9.29%	44,799
Apr 8, 2025	87.86	88.09	82.36	83.55	83.55	-2.23%	23,073
Apr 7, 2025	83.62	88.32	82.26	85.46	85.46	-0.89%	54,625
Apr 4, 2025	88.06	88.12	84.36	86.23	86.23	-5.17%	1,775,962
Apr 3, 2025	93.52	93.56	90.93	90.93	90.93	-6.57%	12,982