BKMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	118.41	118.41	116.85	117.60	117.60	0.08%	7,502
Feb 24, 2026	116.95	117.69	116.87	117.51	117.51	1.16%	7,653
Feb 23, 2026	117.63	117.63	115.60	116.17	116.17	-1.56%	7,040
Feb 20, 2026	117.34	118.82	117.34	118.01	118.01	0.17%	6,467
Feb 19, 2026	117.31	117.81	117.26	117.81	117.81	-0.17%	10,328
Feb 18, 2026	117.55	118.64	117.55	118.01	118.01	0.55%	14,116
Feb 17, 2026	117.44	117.71	116.39	117.37	117.37	0.01%	21,462
Feb 13, 2026	115.88	118.06	115.88	117.36	117.36	1.02%	7,588
Feb 12, 2026	119.18	119.18	115.80	116.17	116.17	-1.60%	7,211
Feb 11, 2026	118.90	118.90	117.37	118.05	118.05	-0.29%	9,182
Feb 10, 2026	118.62	118.83	118.32	118.39	118.39	0.19%	6,584
Feb 9, 2026	117.71	118.38	117.33	118.17	118.17	0.29%	7,529
Feb 6, 2026	115.85	117.88	115.85	117.82	117.82	2.87%	8,840
Feb 5, 2026	114.81	115.91	114.53	114.53	114.53	-0.90%	19,667
Feb 4, 2026	115.94	116.29	114.41	115.57	115.57	0.05%	11,287
Feb 3, 2026	115.87	116.28	114.60	115.51	115.51	0.08%	15,413
Feb 2, 2026	114.08	115.76	114.08	115.42	115.42	0.93%	13,412
Jan 30, 2026	115.61	115.61	113.71	114.35	114.35	-0.86%	8,795
Jan 29, 2026	116.44	116.44	114.25	115.34	115.34	-0.61%	9,737
Jan 28, 2026	116.65	116.65	115.82	116.05	116.05	-0.21%	20,104
Jan 27, 2026	116.44	116.44	115.92	116.30	116.30	0.01%	12,910
Jan 26, 2026	116.45	116.86	116.12	116.29	116.29	-0.21%	13,679
Jan 23, 2026	116.91	116.91	116.23	116.54	116.54	-0.92%	12,675
Jan 22, 2026	118.10	118.10	117.55	117.62	117.62	0.34%	17,863
Jan 21, 2026	116.03	117.53	115.80	117.22	117.22	1.91%	18,487
Jan 20, 2026	114.87	116.12	114.80	115.03	115.03	-1.26%	153,541
Jan 16, 2026	116.55	116.88	116.14	116.50	116.50	-0.19%	6,430
Jan 15, 2026	115.97	116.98	115.97	116.72	116.72	1.08%	10,359
Jan 14, 2026	115.04	115.51	114.80	115.47	115.47	0.21%	11,604
Jan 13, 2026	115.53	115.53	114.88	115.23	115.23	0.05%	8,875
Jan 12, 2026	114.79	115.18	114.62	115.18	115.18	0.27%	8,995
Jan 9, 2026	114.75	115.01	114.73	114.87	114.87	0.93%	10,845
Jan 8, 2026	112.93	113.91	112.93	113.81	113.81	0.69%	15,061
Jan 7, 2026	113.62	113.62	112.84	113.03	113.03	-0.70%	7,022
Jan 6, 2026	112.01	113.84	112.01	113.83	113.83	1.60%	12,454
Jan 5, 2026	110.70	112.34	110.70	112.03	112.03	1.50%	9,898
Jan 2, 2026	109.41	110.60	109.24	110.38	110.38	1.32%	20,714
Dec 31, 2025	110.08	110.08	108.94	108.94	108.94	-0.96%	20,348
Dec 30, 2025	110.33	110.41	109.99	109.99	109.99	-0.41%	11,020
Dec 29, 2025	110.80	110.80	110.35	110.45	110.45	-1.04%	6,657
Dec 26, 2025	111.45	111.60	111.40	111.60	111.14	-0.13%	5,879
Dec 24, 2025	111.41	111.95	111.41	111.75	111.28	0.13%	5,226
Dec 23, 2025	111.76	111.94	111.25	111.60	111.13	-0.42%	13,694
Dec 22, 2025	111.77	112.29	111.77	112.07	111.60	1.03%	38,015
Dec 19, 2025	110.20	110.99	110.16	110.93	110.47	0.92%	40,722
Dec 18, 2025	110.37	110.64	109.64	109.92	109.46	0.56%	24,164
Dec 17, 2025	109.90	110.02	109.18	109.31	108.85	-0.38%	6,773
Dec 16, 2025	110.67	110.67	109.26	109.73	109.27	-0.64%	8,511
Dec 15, 2025	111.48	111.48	110.28	110.43	109.97	-0.28%	8,323
Dec 12, 2025	112.67	112.69	110.73	110.75	110.28	-1.33%	5,375