BKMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	105.45	105.64	105.33	105.33	105.33	0.37%	8,207
Jan 16, 2025	104.32	104.96	104.20	104.94	104.94	0.80%	9,134
Jan 15, 2025	104.82	104.82	103.98	104.11	104.11	1.20%	13,485
Jan 14, 2025	102.87	103.03	102.47	102.87	102.87	0.97%	6,563
Jan 13, 2025	100.58	101.88	100.58	101.88	101.88	0.69%	7,646
Jan 10, 2025	101.52	101.52	100.84	101.18	101.18	-1.22%	12,967
Jan 8, 2025	102.15	102.43	102.09	102.43	102.43	0.10%	2,980
Jan 7, 2025	102.17	103.05	102.17	102.33	102.33	-0.67%	5,070
Jan 6, 2025	103.62	103.99	103.02	103.02	103.02	0.16%	9,530
Jan 3, 2025	102.27	102.90	102.27	102.85	102.85	1.37%	9,907
Jan 2, 2025	102.53	102.68	101.22	101.46	101.46	-0.13%	6,578
Dec 31, 2024	102.20	102.22	101.44	101.60	101.60	-0.09%	7,372
Dec 30, 2024	101.53	101.97	100.80	101.69	101.69	-0.72%	2,500
Dec 27, 2024	102.96	102.96	102.20	102.43	102.43	-1.52%	5,848
Dec 26, 2024	103.48	104.05	103.48	104.01	103.47	0.29%	4,394
Dec 24, 2024	103.19	103.71	102.90	103.71	103.17	0.71%	5,651
Dec 23, 2024	102.62	102.98	101.98	102.98	102.44	0.11%	11,517
Dec 20, 2024	101.83	103.70	101.83	102.87	102.33	1.05%	12,650
Dec 19, 2024	102.98	103.20	101.79	101.79	101.26	-0.37%	5,511
Dec 18, 2024	105.91	106.00	102.17	102.17	101.63	-3.72%	16,342
Dec 17, 2024	106.73	106.73	105.85	106.12	105.56	-1.02%	17,364
Dec 16, 2024	107.43	107.74	107.20	107.21	106.65	0.04%	10,841
Dec 13, 2024	107.92	107.92	107.02	107.17	106.61	-0.57%	8,936
Dec 12, 2024	108.35	108.35	107.79	107.79	107.22	-0.43%	8,245
Dec 11, 2024	108.08	108.43	107.93	108.25	107.69	0.68%	4,905
Dec 10, 2024	107.75	108.42	107.53	107.53	106.96	-0.96%	4,669
Dec 9, 2024	109.44	109.44	108.57	108.57	108.00	-0.50%	5,384
Dec 6, 2024	109.69	109.69	108.82	109.12	108.54	0.08%	6,056
Dec 5, 2024	109.72	109.73	109.03	109.03	108.46	-0.74%	13,392
Dec 4, 2024	109.53	109.84	109.36	109.84	109.26	0.36%	13,737
Dec 3, 2024	109.57	109.60	109.13	109.44	108.87	-0.19%	10,812
Dec 2, 2024	109.66	109.85	109.64	109.65	109.07	-0.34%	4,205
Nov 29, 2024	110.22	110.36	110.03	110.03	109.45	0.22%	4,274
Nov 27, 2024	110.25	110.25	109.64	109.79	109.21	-0.22%	6,341
Nov 26, 2024	110.30	110.30	109.70	110.03	109.45	-0.36%	15,282
Nov 25, 2024	110.56	111.07	110.20	110.43	109.85	1.39%	13,196
Nov 22, 2024	108.26	109.05	108.26	108.92	108.35	1.28%	6,875
Nov 21, 2024	106.54	107.62	106.51	107.54	106.98	1.71%	19,135
Nov 20, 2024	105.09	105.75	104.80	105.74	105.18	0.47%	15,051
Nov 19, 2024	104.10	105.24	103.95	105.24	104.69	0.35%	7,521
Nov 18, 2024	104.82	105.17	104.61	104.87	104.32	0.33%	14,786
Nov 15, 2024	105.50	105.50	104.43	104.52	103.98	-1.18%	6,221
Nov 14, 2024	106.80	106.97	105.77	105.77	105.22	-1.08%	9,352
Nov 13, 2024	107.79	108.00	106.92	106.92	106.36	-0.32%	7,799
Nov 12, 2024	107.90	107.90	107.04	107.27	106.71	-1.02%	3,629
Nov 11, 2024	108.44	108.80	108.38	108.38	107.81	0.76%	9,562
Nov 8, 2024	107.39	107.75	107.29	107.56	107.00	0.50%	9,839
Nov 7, 2024	107.30	107.32	107.02	107.02	106.46	0.27%	9,763
Nov 6, 2024	106.82	106.82	105.92	106.73	106.18	3.33%	9,017
Nov 5, 2024	101.82	103.29	101.80	103.29	102.75	1.50%	7,836
Nov 4, 2024	102.30	102.35	101.77	101.77	101.24	0.40%	4,680
Nov 1, 2024	101.76	102.16	101.36	101.36	100.83	0.08%	3,123
Oct 31, 2024	101.42	101.80	101.28	101.28	100.75	-1.04%	7,330
Oct 30, 2024	101.99	103.04	101.99	102.35	101.81	0.10%	7,134
Oct 29, 2024	101.94	102.30	101.76	102.24	101.71	-0.14%	9,234
Oct 28, 2024	101.89	102.68	101.89	102.39	101.85	0.86%	9,561
Oct 25, 2024	102.56	102.56	101.39	101.51	100.98	-0.50%	45,287
Oct 24, 2024	102.07	102.26	101.88	102.02	101.49	0.24%	5,493
Oct 23, 2024	102.05	102.07	101.16	101.77	101.24	-0.60%	8,313
Oct 22, 2024	102.42	102.46	102.09	102.39	101.85	-0.44%	7,222
Oct 21, 2024	103.89	103.89	102.72	102.84	102.30	-1.06%	46,369
Oct 18, 2024	103.79	104.04	103.69	103.94	103.40	0.21%	7,106
Oct 17, 2024	104.15	104.15	103.56	103.72	103.18	-0.09%	4,537
Oct 16, 2024	103.60	103.98	103.60	103.81	103.27	0.82%	8,385
Oct 15, 2024	103.52	103.90	102.97	102.97	102.44	-0.31%	5,481
Oct 14, 2024	102.66	103.29	102.66	103.29	102.75	0.54%	5,043
Oct 11, 2024	102.40	102.74	102.40	102.74	102.20	1.50%	4,377
Oct 10, 2024	100.87	101.23	100.84	101.22	100.69	-0.35%	4,623
Oct 9, 2024	101.13	101.71	101.06	101.58	101.05	0.59%	6,494
Oct 8, 2024	100.39	100.98	100.39	100.98	100.45	0.20%	7,106
Oct 7, 2024	101.05	101.14	100.62	100.78	100.25	-0.76%	5,719
Oct 4, 2024	101.73	101.73	100.99	101.55	101.02	0.99%	5,817
Oct 3, 2024	100.38	100.56	100.26	100.55	100.03	-0.36%	8,418
Oct 2, 2024	101.15	101.15	100.79	100.92	100.39	0.09%	6,379
Oct 1, 2024	100.27	100.92	100.27	100.83	100.30	-1.12%	103,814
Sep 30, 2024	101.53	101.97	101.53	101.97	101.09	0.08%	3,617
Sep 27, 2024	102.50	102.50	101.80	101.89	101.01	0.29%	1,764
Sep 26, 2024	101.62	101.68	101.43	101.59	100.72	0.80%	2,762
Sep 25, 2024	101.50	101.50	100.79	100.79	99.92	-0.89%	5,661
Sep 24, 2024	101.49	101.73	101.49	101.70	100.82	0.31%	5,048
Sep 23, 2024	101.24	101.41	101.22	101.38	100.51	0.46%	8,050
Sep 20, 2024	101.65	101.65	100.79	100.92	100.05	-0.53%	8,999
Sep 19, 2024	101.32	101.86	101.32	101.46	100.59	1.56%	3,759
Sep 18, 2024	99.80	101.08	99.80	99.91	99.05	0.10%	4,003
Sep 17, 2024	99.86	100.27	99.43	99.81	98.95	0.40%	9,961
Sep 16, 2024	99.38	99.41	99.12	99.41	98.55	0.81%	6,016
Sep 13, 2024	97.82	98.68	97.82	98.61	97.76	1.51%	5,876
Sep 12, 2024	96.60	97.21	96.59	97.15	96.31	0.80%	3,287
Sep 11, 2024	94.76	96.38	94.76	96.38	95.55	0.64%	6,122
Sep 10, 2024	95.67	95.80	95.21	95.77	94.94	-0.16%	6,094
Sep 9, 2024	96.44	96.59	95.92	95.92	95.09	0.63%	9,117
Sep 6, 2024	96.86	97.03	95.30	95.32	94.50	-1.39%	8,046
Sep 5, 2024	96.53	96.95	96.53	96.66	95.82	-0.45%	11,925
Sep 4, 2024	96.93	97.65	96.93	97.09	96.26	-0.25%	8,296
Sep 3, 2024	98.25	98.42	97.33	97.33	96.49	-2.47%	3,942
Aug 30, 2024	98.83	99.80	98.81	99.80	98.94	0.60%	2,888
Aug 29, 2024	99.27	100.01	99.21	99.21	98.35	0.52%	3,288
Aug 28, 2024	98.85	98.89	98.57	98.70	97.84	-0.53%	6,276
Aug 27, 2024	99.22	99.36	98.92	99.22	98.37	-0.27%	6,911
Aug 26, 2024	100.34	100.36	99.49	99.49	98.63	-0.22%	10,191