BKMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	38.72	38.90	38.61	38.90	38.90	1.56%	11,922
Oct 14, 2026	38.50	38.60	38.14	38.31	38.31	-1.39%	15,601
Oct 13, 2026	38.68	38.84	38.61	38.84	38.84	-0.01%	6,701
Oct 12, 2026	38.95	38.96	38.81	38.85	38.85	-0.40%	11,096
Oct 9, 2026	38.88	39.07	38.88	39.00	39.00	0.43%	12,909
Oct 8, 2026	38.59	38.84	38.43	38.83	38.83	0.30%	36,277
Oct 7, 2026	38.95	38.95	38.51	38.72	38.72	-1.40%	21,581
Oct 6, 2026	39.53	39.59	39.27	39.27	39.27	-0.25%	52,216
Oct 5, 2026	39.25	39.46	38.95	39.37	39.37	0.72%	15,242
Oct 2, 2026	39.12	39.19	39.07	39.09	39.09	0.92%	9,948
Oct 1, 2026	38.58	38.79	38.38	38.73	38.73	0.73%	57,758
Sep 30, 2026	38.97	38.97	38.59	38.59	38.45	-0.62%	17,439
Sep 29, 2026	39.01	39.04	38.64	38.83	38.69	-0.17%	17,961
Sep 28, 2026	38.82	39.15	38.82	38.90	38.76	-0.83%	422,311
Sep 25, 2026	39.16	39.27	39.04	39.22	39.08	0.43%	17,637
Sep 24, 2026	39.14	39.20	38.87	39.05	38.91	-0.55%	16,566
Sep 23, 2026	39.39	39.54	39.27	39.27	39.13	-1.06%	30,963
Sep 22, 2026	39.68	39.75	39.58	39.69	39.55	0.27%	16,169
Sep 21, 2026	39.50	39.69	39.50	39.58	39.44	0.37%	20,524
Sep 18, 2026	39.65	39.65	39.31	39.44	39.29	-0.44%	16,694
Sep 17, 2026	39.75	39.75	39.60	39.61	39.47	0.74%	15,879
Sep 16, 2026	39.66	39.72	39.09	39.32	39.18	-0.46%	10,697
Sep 15, 2026	39.64	39.64	39.50	39.50	39.36	-0.75%	17,943
Sep 14, 2026	39.84	39.96	39.75	39.80	39.66	-0.35%	16,368
Sep 11, 2026	39.97	40.01	39.91	39.94	39.79	0.85%	15,008
Sep 10, 2026	39.67	39.78	39.58	39.60	39.46	-1.05%	15,833
Sep 9, 2026	40.41	40.41	40.02	40.02	39.88	-1.14%	43,701
Sep 8, 2026	40.67	40.68	40.48	40.48	40.33	-0.61%	17,965
Sep 4, 2026	40.68	40.82	40.46	40.73	40.58	-0.25%	12,248
Sep 3, 2026	40.70	40.85	40.56	40.83	40.68	0.86%	11,773
Sep 2, 2026	40.18	40.50	40.18	40.48	40.33	0.72%	13,079
Sep 1, 2026	40.31	40.37	40.19	40.19	40.05	-0.96%	15,051
Aug 31, 2026	40.76	40.76	40.49	40.58	40.43	-0.35%	11,871
Aug 28, 2026	41.29	41.29	40.72	40.72	40.57	-1.37%	14,050
Aug 27, 2026	41.42	41.42	41.26	41.28	41.14	-0.05%	16,372
Aug 26, 2026	41.38	41.38	41.26	41.31	41.16	0.35%	17,443
Aug 25, 2026	41.40	41.40	41.10	41.16	41.01	-0.18%	10,195
Aug 24, 2026	41.38	41.38	41.07	41.24	41.09	-0.54%	13,475
Aug 21, 2026	41.35	41.46	41.34	41.46	41.31	0.51%	12,021
Aug 20, 2026	41.28	41.38	41.19	41.25	41.10	-0.52%	9,830
Aug 19, 2026	41.56	41.69	41.47	41.47	41.32	0.28%	19,612
Aug 18, 2026	41.61	41.61	41.35	41.35	41.20	-1.37%	10,945
Aug 17, 2026	42.04	42.04	41.87	41.92	41.77	-0.34%	93,074
Aug 14, 2026	42.05	42.07	41.91	42.07	41.91	0.35%	17,161
Aug 13, 2026	41.83	41.96	41.68	41.92	41.77	0.44%	17,043
Aug 12, 2026	41.75	41.80	41.55	41.74	41.59	0.33%	21,234
Aug 11, 2026	41.71	41.79	41.58	41.60	41.45	0.23%	24,903
Aug 10, 2026	41.56	41.60	41.50	41.50	41.35	-0.31%	9,892
Aug 7, 2026	41.62	41.66	41.60	41.63	41.48	1.08%	11,869
Aug 6, 2026	41.19	41.49	41.19	41.19	41.04	-0.39%	23,984