BKMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	41.75	41.80	41.55	41.74	41.74	0.33%	21,234
Aug 11, 2026	41.71	41.79	41.58	41.60	41.60	0.23%	24,902
Aug 10, 2026	41.56	41.60	41.50	41.50	41.50	-0.31%	9,890
Aug 7, 2026	41.62	41.66	41.60	41.63	41.63	1.08%	11,848
Aug 6, 2026	41.19	41.49	41.19	41.19	41.19	-0.39%	23,984
Aug 5, 2026	41.55	41.67	41.32	41.35	41.35	-0.30%	16,578
Aug 4, 2026	40.85	41.53	40.82	41.48	41.48	1.98%	11,305
Aug 3, 2026	40.41	40.67	40.41	40.67	40.67	1.10%	15,047
Jul 31, 2026	40.28	40.34	40.12	40.23	40.23	-0.11%	11,111
Jul 30, 2026	40.06	40.27	39.79	40.27	40.27	1.07%	13,238
Jul 29, 2026	40.51	40.51	39.84	39.84	39.84	-1.60%	10,588
Jul 28, 2026	40.42	40.57	40.23	40.49	40.49	0.36%	11,483
Jul 27, 2026	40.50	40.50	40.08	40.35	40.35	0.64%	169,147
Jul 24, 2026	40.01	40.29	40.01	40.09	40.09	0.37%	17,329
Jul 23, 2026	40.14	40.14	39.86	39.94	39.94	-0.70%	13,020
Jul 22, 2026	40.42	40.42	40.23	40.23	40.23	-0.06%	19,090
Jul 21, 2026	39.93	40.28	39.93	40.25	40.25	0.82%	5,686
Jul 20, 2026	40.27	40.27	39.92	39.92	39.92	-0.71%	8,511
Jul 17, 2026	40.35	40.35	40.20	40.21	40.21	-0.48%	8,679
Jul 16, 2026	40.16	40.60	40.16	40.40	40.40	0.26%	26,940
Jul 15, 2026	40.48	40.48	40.18	40.30	40.30	0.02%	16,827
Jul 14, 2026	40.36	40.36	40.20	40.29	40.29	0.36%	16,269
Jul 13, 2026	40.38	40.38	40.09	40.14	40.14	-0.73%	6,012
Jul 10, 2026	40.61	40.61	40.38	40.44	40.44	-0.10%	18,861
Jul 9, 2026	40.47	40.68	40.37	40.48	40.48	1.09%	20,262
Jul 8, 2026	40.09	40.09	39.66	40.04	40.04	-1.25%	9,375
Jul 7, 2026	40.75	40.75	40.40	40.55	40.55	-0.87%	123,972
Jul 6, 2026	41.44	41.44	40.89	40.90	40.90	0.32%	16,761
Jul 2, 2026	41.15	41.15	40.44	40.77	40.77	-0.46%	14,442
Jul 1, 2026	41.19	41.41	40.96	40.96	40.96	-0.52%	10,482
Jun 30, 2026	41.07	41.30	41.07	41.30	41.17	0.64%	15,912
Jun 29, 2026	40.88	41.04	40.88	41.04	40.91	0.62%	7,806
Jun 26, 2026	40.61	40.89	40.61	40.79	40.66	0.19%	13,902
Jun 25, 2026	40.73	41.01	40.71	40.71	40.58	0.75%	18,516
Jun 24, 2026	40.46	40.68	40.32	40.41	40.28	0.42%	9,447
Jun 23, 2026	40.48	40.52	40.23	40.24	40.11	-0.86%	18,594
Jun 22, 2026	40.64	40.66	40.53	40.59	40.46	0.19%	15,546
Jun 18, 2026	40.11	40.53	40.11	40.51	40.39	1.07%	20,718
Jun 17, 2026	40.69	40.91	40.08	40.08	39.96	-1.23%	18,243
Jun 16, 2026	40.64	41.04	40.58	40.58	40.45	-0.46%	22,950
Jun 15, 2026	40.96	40.98	40.77	40.77	40.64	0.51%	21,765
Jun 12, 2026	40.31	40.67	40.17	40.56	40.44	0.91%	17,925
Jun 11, 2026	39.63	40.19	39.47	40.19	40.07	2.27%	23,019
Jun 10, 2026	39.89	39.89	39.30	39.30	39.18	-1.49%	13,260
Jun 9, 2026	40.19	40.19	39.08	39.90	39.78	0.82%	21,471
Jun 8, 2026	39.68	39.74	39.57	39.57	39.45	0.06%	16,221
Jun 5, 2026	40.04	40.06	39.39	39.55	39.43	-2.24%	18,000
Jun 4, 2026	40.47	40.50	40.42	40.46	40.33	0.57%	17,925
Jun 3, 2026	40.12	40.26	40.08	40.23	40.10	-0.34%	12,762
Jun 2, 2026	40.06	40.38	40.06	40.36	40.24	0.40%	12,540