BKMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	111.51	112.35	111.51	112.24	111.77	1.09%	8,718
Dec 10, 2025	109.67	111.52	109.67	111.03	110.57	1.29%	13,592
Dec 9, 2025	109.77	110.45	109.62	109.62	109.16	-0.15%	10,874
Dec 8, 2025	110.13	110.13	109.62	109.78	109.32	-0.45%	5,157
Dec 5, 2025	110.53	110.58	110.24	110.28	109.82	0.14%	4,128
Dec 4, 2025	109.46	110.41	109.45	110.12	109.67	0.75%	14,477
Dec 3, 2025	108.95	109.47	108.83	109.30	108.85	0.69%	15,178
Dec 2, 2025	108.84	109.00	108.55	108.55	108.10	-0.16%	12,325
Dec 1, 2025	109.12	109.64	108.72	108.72	108.27	-0.88%	14,436
Nov 28, 2025	109.36	109.82	109.29	109.68	109.23	0.51%	6,281
Nov 26, 2025	108.95	109.67	108.88	109.13	108.67	0.77%	5,510
Nov 25, 2025	106.84	108.29	106.84	108.29	107.84	1.61%	5,853
Nov 24, 2025	105.49	106.57	105.41	106.57	106.13	1.17%	14,668