BKMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	104.09	104.52	104.04	104.38	104.38	0.77%	7,355
Jul 2, 2025	102.82	103.59	102.62	103.58	103.58	0.68%	11,828
Jul 1, 2025	101.98	103.49	101.98	102.88	102.88	0.51%	10,434
Jun 30, 2025	102.33	102.39	102.06	102.36	102.04	0.18%	7,627
Jun 27, 2025	102.54	102.86	101.76	102.18	101.86	0.23%	12,175
Jun 26, 2025	101.16	101.95	101.16	101.95	101.62	1.29%	7,197
Jun 25, 2025	101.36	101.36	100.60	100.64	100.32	-0.97%	12,238
Jun 24, 2025	101.47	101.80	101.47	101.63	101.30	1.11%	5,692
Jun 23, 2025	99.28	100.51	98.80	100.51	100.19	0.89%	11,834
Jun 20, 2025	100.00	100.00	99.34	99.62	99.31	0.11%	7,512
Jun 18, 2025	99.65	100.06	99.52	99.52	99.20	0.38%	3,866
Jun 17, 2025	99.68	99.78	98.98	99.14	98.82	-0.89%	7,331
Jun 16, 2025	99.84	100.59	99.84	100.03	99.71	1.27%	3,881
Jun 13, 2025	99.64	99.90	98.52	98.78	98.46	-1.63%	10,320
Jun 12, 2025	99.89	100.41	99.85	100.41	100.09	-0.07%	5,276
Jun 11, 2025	101.01	101.36	100.49	100.49	100.16	-0.29%	5,031
Jun 10, 2025	100.96	101.00	100.73	100.78	100.46	0.20%	7,355
Jun 9, 2025	100.80	100.99	100.28	100.58	100.26	0.25%	5,618
Jun 6, 2025	100.26	100.38	100.02	100.32	100.00	1.02%	5,467
Jun 5, 2025	99.52	100.04	99.24	99.31	99.00	-0.27%	9,168
Jun 4, 2025	99.88	99.94	99.59	99.59	99.27	-0.03%	4,000
Jun 3, 2025	98.59	99.68	98.52	99.62	99.30	1.05%	6,666
Jun 2, 2025	98.40	98.58	97.30	98.58	98.27	-	10,467
May 30, 2025	98.10	98.84	97.97	98.58	98.27	-0.27%	9,462
May 29, 2025	98.82	98.91	98.38	98.85	98.53	0.15%	17,404
May 28, 2025	99.38	99.38	98.70	98.70	98.39	-0.90%	7,827
May 27, 2025	99.14	99.65	99.06	99.60	99.28	1.94%	9,535
May 23, 2025	96.93	97.82	96.92	97.70	97.39	0.04%	17,429
May 22, 2025	97.44	98.18	97.19	97.66	97.35	-0.20%	15,805
May 21, 2025	99.46	99.51	97.85	97.85	97.54	-3.17%	9,894
May 20, 2025	100.92	101.27	100.05	101.06	100.74	0.18%	42,367
May 19, 2025	100.14	101.20	100.10	100.88	100.56	-0.16%	1,684,454
May 16, 2025	100.12	101.04	100.12	101.04	100.72	0.92%	3,408
May 15, 2025	99.43	100.12	98.91	100.12	99.80	0.30%	8,534
May 14, 2025	100.08	100.08	99.77	99.82	99.50	-0.65%	5,206
May 13, 2025	99.98	100.77	99.47	100.47	100.15	0.73%	17,218
May 12, 2025	100.04	100.04	99.23	99.74	99.42	3.51%	4,109
May 9, 2025	96.78	96.78	95.84	96.36	96.05	-0.20%	5,284
May 8, 2025	96.01	97.25	95.84	96.55	96.24	0.91%	4,316
May 7, 2025	95.05	95.68	94.91	95.68	95.38	1.01%	26,895
May 6, 2025	94.62	95.25	94.58	94.72	94.42	-0.71%	6,606
May 5, 2025	95.33	96.08	95.33	95.40	95.10	-0.30%	4,188
May 2, 2025	95.33	95.84	95.16	95.69	95.38	2.19%	4,241
May 1, 2025	93.61	94.47	93.23	93.64	93.34	0.19%	6,797
Apr 30, 2025	92.08	93.46	91.74	93.46	93.17	-0.17%	10,418
Apr 29, 2025	92.81	93.83	92.64	93.62	93.32	0.54%	4,833
Apr 28, 2025	92.77	93.46	92.66	93.12	92.82	0.54%	3,928
Apr 25, 2025	92.32	92.99	92.14	92.62	92.33	-0.26%	11,092
Apr 24, 2025	91.10	92.93	91.10	92.87	92.57	2.12%	5,439
Apr 23, 2025	91.89	93.49	90.60	90.94	90.65	1.68%	15,462