BCKIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.51	18.74	18.51	18.63	18.63	2.05%	12,866
Mar 5, 2026	18.72	18.72	18.01	18.25	18.25	-3.64%	77,786
Mar 4, 2026	18.86	19.08	18.76	18.94	18.94	1.88%	26,036
Mar 3, 2026	18.30	18.79	18.04	18.59	18.59	0.11%	31,418
Mar 2, 2026	18.40	18.78	17.97	18.57	18.57	-0.03%	31,334
Feb 27, 2026	18.46	18.58	18.31	18.58	18.58	0.13%	8,343
Feb 26, 2026	18.51	18.80	18.51	18.55	18.55	-1.54%	49,492
Feb 25, 2026	19.00	19.11	18.78	18.84	18.84	-2.13%	31,326
Feb 24, 2026	18.90	19.25	18.82	19.25	19.25	1.96%	8,221
Feb 23, 2026	19.23	19.23	18.66	18.88	18.88	-3.03%	21,282
Feb 20, 2026	19.37	19.57	19.20	19.47	19.47	2.10%	8,256
Feb 19, 2026	18.76	19.19	18.69	19.07	19.07	0.16%	39,141
Feb 18, 2026	18.93	19.06	18.71	19.04	19.04	2.20%	52,329
Feb 17, 2026	18.23	18.63	18.22	18.63	18.63	4.11%	14,312
Feb 13, 2026	17.88	18.10	17.88	17.90	17.90	0.59%	14,276
Feb 12, 2026	17.51	17.97	17.51	17.79	17.79	-1.22%	8,181
Feb 11, 2026	18.66	18.66	17.90	18.01	18.01	-4.46%	12,034
Feb 10, 2026	18.85	19.01	18.62	18.85	18.85	-3.81%	50,642
Feb 9, 2026	19.60	19.76	19.55	19.60	19.60	2.60%	3,514
Feb 6, 2026	19.01	19.16	18.87	19.10	19.10	1.38%	11,673
Feb 5, 2026	19.46	19.59	18.84	18.84	18.84	-2.94%	94,288
Feb 4, 2026	20.26	20.26	19.35	19.41	19.41	-3.65%	17,240
Feb 3, 2026	20.06	20.32	19.91	20.15	20.15	2.94%	12,543
Feb 2, 2026	19.73	19.75	19.56	19.57	19.57	-1.61%	13,461
Jan 30, 2026	20.07	20.11	19.76	19.89	19.89	-2.74%	27,858
Jan 29, 2026	20.53	20.72	20.27	20.45	20.45	-2.71%	12,524
Jan 28, 2026	20.98	21.03	20.60	21.02	21.02	-0.28%	49,308
Jan 27, 2026	20.49	21.15	20.49	21.08	21.08	4.30%	604,897
Jan 26, 2026	20.24	20.30	19.83	20.21	20.21	0.35%	29,601
Jan 23, 2026	20.08	20.21	19.85	20.14	20.14	0.20%	19,274
Jan 22, 2026	20.14	20.14	19.70	20.10	20.10	-1.33%	311,115
Jan 21, 2026	20.23	20.54	20.08	20.37	20.37	0.69%	21,470
Jan 20, 2026	20.10	20.33	20.06	20.23	20.23	0.15%	64,768
Jan 16, 2026	19.98	20.21	19.95	20.20	20.20	1.20%	11,171
Jan 15, 2026	20.06	20.06	19.83	19.96	19.96	-1.48%	21,133
Jan 14, 2026	20.18	20.26	19.97	20.26	20.26	-1.79%	94,198
Jan 13, 2026	20.46	20.63	20.11	20.63	20.63	0.89%	16,983
Jan 12, 2026	20.31	20.60	20.15	20.45	20.45	1.18%	23,776
Jan 9, 2026	19.87	20.21	19.80	20.21	20.21	1.81%	23,738
Jan 8, 2026	19.74	19.85	19.55	19.85	19.85	0.40%	21,824
Jan 7, 2026	19.49	19.80	19.43	19.77	19.77	3.45%	307,559
Jan 6, 2026	19.01	19.14	18.87	19.11	19.11	1.65%	166,515
Jan 5, 2026	17.91	18.80	17.91	18.80	18.80	7.86%	32,728
Jan 2, 2026	17.32	17.58	17.32	17.43	17.43	2.83%	15,188
Dec 31, 2025	16.92	17.06	16.92	16.95	16.95	-0.59%	6,062
Dec 30, 2025	16.83	17.05	16.83	17.05	17.05	1.61%	11,036
Dec 29, 2025	16.74	16.80	16.68	16.78	16.78	-3.06%	40,503
Dec 26, 2025	16.88	17.31	16.88	17.31	17.31	1.05%	8,085
Dec 24, 2025	17.14	17.25	17.12	17.13	17.13	0.71%	2,358
Dec 23, 2025	17.16	17.18	17.01	17.01	17.01	0.12%	4,413