BKMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	108.60	108.83	108.23	108.82	108.82	-0.22%	8,270
Sep 15, 2025	109.58	109.64	109.04	109.06	109.06	-0.10%	5,742
Sep 12, 2025	109.82	109.82	108.98	109.17	109.17	-0.76%	13,783
Sep 11, 2025	109.37	110.00	109.34	110.00	110.00	1.64%	8,347
Sep 10, 2025	108.56	108.62	107.74	108.23	108.23	-0.17%	13,130
Sep 9, 2025	108.82	108.82	108.09	108.41	108.41	-0.79%	16,270
Sep 8, 2025	109.14	109.27	108.43	109.27	109.27	0.31%	197,848
Sep 5, 2025	108.90	109.46	108.02	108.94	108.94	0.78%	10,920
Sep 4, 2025	107.18	108.10	107.18	108.10	108.10	1.18%	11,252
Sep 3, 2025	106.94	107.26	106.39	106.84	106.84	-0.10%	8,536
Sep 2, 2025	106.34	107.00	106.10	106.95	106.95	-0.56%	8,510
Aug 29, 2025	108.02	108.12	107.42	107.55	107.55	-0.50%	10,456
Aug 28, 2025	108.18	108.18	107.60	108.09	108.09	0.04%	7,515
Aug 27, 2025	107.75	108.19	107.69	108.04	108.04	0.60%	4,924
Aug 26, 2025	107.13	107.56	107.13	107.40	107.40	0.43%	10,971
Aug 25, 2025	107.28	107.28	106.94	106.94	106.94	-0.64%	13,395
Aug 22, 2025	105.18	107.89	105.18	107.63	107.63	2.60%	9,209
Aug 21, 2025	104.53	104.93	104.46	104.90	104.90	-0.07%	12,873
Aug 20, 2025	104.64	105.00	104.32	104.97	104.97	-0.23%	5,034
Aug 19, 2025	105.92	105.98	104.97	105.21	105.21	-0.15%	3,159
Aug 18, 2025	105.20	105.43	105.19	105.37	105.37	0.23%	6,960
Aug 15, 2025	105.38	105.38	105.02	105.13	105.13	-0.32%	3,901
Aug 14, 2025	105.49	105.49	104.85	105.46	105.46	-1.22%	7,303
Aug 13, 2025	105.35	106.76	105.32	106.76	106.76	1.74%	5,361
Aug 12, 2025	103.51	104.94	103.40	104.94	104.94	2.16%	2,418
Aug 11, 2025	103.49	103.59	102.72	102.72	102.72	-0.51%	7,656
Aug 8, 2025	103.87	103.87	103.17	103.25	103.25	-0.25%	10,905
Aug 7, 2025	104.65	104.65	102.98	103.51	103.51	-0.29%	10,642
Aug 6, 2025	103.82	104.23	103.55	103.82	103.82	-0.18%	10,314
Aug 5, 2025	104.26	104.28	103.56	104.01	104.01	-0.17%	11,607
Aug 4, 2025	103.46	104.18	103.46	104.18	104.18	1.42%	8,123
Aug 1, 2025	102.92	103.09	102.22	102.73	102.73	-1.40%	49,686
Jul 31, 2025	105.00	105.37	104.19	104.19	104.19	-0.97%	13,154
Jul 30, 2025	105.78	106.24	104.83	105.20	105.20	-0.30%	9,281
Jul 29, 2025	106.04	106.15	105.30	105.52	105.52	-0.20%	8,436
Jul 28, 2025	105.90	106.07	105.66	105.73	105.73	-0.32%	9,724
Jul 25, 2025	105.66	106.07	105.38	106.07	106.07	0.53%	7,086
Jul 24, 2025	105.91	106.11	105.44	105.52	105.52	-0.61%	7,857
Jul 23, 2025	105.94	106.16	105.83	106.16	106.16	0.84%	6,202
Jul 22, 2025	104.54	105.28	104.26	105.28	105.28	1.25%	8,150
Jul 21, 2025	104.94	104.97	103.96	103.98	103.98	-0.65%	190,127
Jul 18, 2025	104.85	104.85	104.33	104.66	104.66	-0.09%	6,393
Jul 17, 2025	103.55	104.75	103.55	104.75	104.75	1.28%	5,605
Jul 16, 2025	103.04	103.52	102.29	103.43	103.43	0.50%	7,476
Jul 15, 2025	104.78	104.78	102.90	102.91	102.91	-1.43%	7,800
Jul 14, 2025	103.58	104.41	103.58	104.41	104.41	0.46%	13,885
Jul 11, 2025	104.22	104.22	103.92	103.92	103.92	-0.92%	6,119
Jul 10, 2025	104.54	105.40	104.44	104.89	104.89	0.41%	13,738
Jul 9, 2025	104.31	104.46	103.78	104.46	104.46	0.50%	4,946
Jul 8, 2025	103.88	104.38	103.80	103.94	103.94	0.43%	11,908