BKMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	39.14	39.20	38.87	39.05	39.05	-0.55%	16,566
Sep 23, 2026	39.39	39.54	39.27	39.27	39.27	-1.06%	30,963
Sep 22, 2026	39.68	39.75	39.58	39.69	39.69	0.27%	16,169
Sep 21, 2026	39.50	39.69	39.50	39.58	39.58	0.37%	20,524
Sep 18, 2026	39.65	39.65	39.31	39.44	39.44	-0.44%	16,693
Sep 17, 2026	39.75	39.75	39.60	39.61	39.61	0.74%	15,879
Sep 16, 2026	39.66	39.72	39.09	39.32	39.32	-0.46%	10,697
Sep 15, 2026	39.64	39.64	39.50	39.50	39.50	-0.75%	17,942
Sep 14, 2026	39.84	39.96	39.75	39.80	39.80	-0.35%	16,366
Sep 11, 2026	39.97	40.01	39.91	39.94	39.94	0.85%	15,008
Sep 10, 2026	39.67	39.78	39.58	39.60	39.60	-1.05%	15,832
Sep 9, 2026	40.41	40.41	40.02	40.02	40.02	-1.14%	43,700
Sep 8, 2026	40.67	40.68	40.48	40.48	40.48	-0.61%	17,965
Sep 4, 2026	40.68	40.82	40.46	40.73	40.73	-0.25%	12,247
Sep 3, 2026	40.70	40.85	40.56	40.83	40.83	0.86%	11,773
Sep 2, 2026	40.18	40.50	40.18	40.48	40.48	0.72%	13,079
Sep 1, 2026	40.31	40.37	40.19	40.19	40.19	-0.96%	15,051
Aug 31, 2026	40.76	40.76	40.49	40.58	40.58	-0.35%	11,869
Aug 28, 2026	41.29	41.29	40.72	40.72	40.72	-1.37%	14,049
Aug 27, 2026	41.42	41.42	41.26	41.28	41.28	-0.05%	16,372
Aug 26, 2026	41.38	41.38	41.26	41.31	41.31	0.35%	17,443
Aug 25, 2026	41.40	41.40	41.10	41.16	41.16	-0.18%	10,194
Aug 24, 2026	41.38	41.38	41.07	41.24	41.24	-0.54%	13,475
Aug 21, 2026	41.35	41.46	41.34	41.46	41.46	0.51%	12,021
Aug 20, 2026	41.28	41.38	41.19	41.25	41.25	-0.52%	9,829
Aug 19, 2026	41.56	41.69	41.47	41.47	41.47	0.28%	19,612
Aug 18, 2026	41.61	41.61	41.35	41.35	41.35	-1.37%	10,944
Aug 17, 2026	42.04	42.04	41.87	41.92	41.92	-0.34%	93,074
Aug 14, 2026	42.05	42.07	41.91	42.07	42.07	0.35%	17,080
Aug 13, 2026	41.83	41.96	41.68	41.92	41.92	0.44%	17,043
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