TSX:BKCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.10	14.10	14.05	14.05	14.05	0.57%	13,892
May 9, 2025	14.01	14.01	13.97	13.97	13.97	0.07%	7,500
May 8, 2025	13.92	13.97	13.92	13.96	13.96	0.43%	23,500
May 7, 2025	13.90	13.90	13.89	13.90	13.90	0.29%	1,500
May 6, 2025	13.85	13.89	13.85	13.86	13.86	-0.22%	2,100
May 5, 2025	13.83	13.91	13.83	13.89	13.89	0.07%	4,000
May 2, 2025	13.85	13.88	13.85	13.88	13.88	0.43%	6,528
May 1, 2025	13.79	13.84	13.79	13.82	13.82	0.29%	2,840
Apr 30, 2025	13.75	13.78	13.66	13.78	13.78	-0.86%	500
Apr 29, 2025	13.80	13.90	13.80	13.90	13.75	0.58%	3,000
Apr 28, 2025	13.76	13.82	13.76	13.82	13.67	0.44%	8,800
Apr 25, 2025	13.73	13.76	13.70	13.76	13.62	0.22%	623
Apr 24, 2025	13.64	13.73	13.64	13.73	13.58	0.51%	7,305
Apr 23, 2025	13.79	13.79	13.65	13.66	13.52	0.37%	5,900
Apr 22, 2025	13.54	13.61	13.54	13.61	13.47	1.49%	3,700
Apr 21, 2025	13.41	13.41	13.35	13.41	13.27	-0.37%	3,623
Apr 17, 2025	13.43	13.48	13.43	13.46	13.32	0.52%	3,821
Apr 16, 2025	13.42	13.42	13.31	13.39	13.25	-0.22%	3,933
Apr 15, 2025	13.39	13.45	13.39	13.42	13.28	0.83%	10,832
Apr 14, 2025	13.28	13.31	13.25	13.31	13.17	1.22%	17,100
Apr 11, 2025	12.85	13.16	12.85	13.15	13.01	1.86%	301
Apr 10, 2025	13.23	13.23	12.85	12.91	12.78	-2.86%	15,700
Apr 9, 2025	12.71	13.33	12.67	13.29	13.15	3.75%	15,619
Apr 8, 2025	13.21	13.22	12.77	12.81	12.68	-0.93%	13,031
Apr 7, 2025	12.71	13.21	12.70	12.93	12.80	-2.56%	26,100
Apr 4, 2025	13.44	13.44	13.15	13.27	13.13	-2.93%	61,000
Apr 3, 2025	13.59	13.80	13.59	13.67	13.53	-1.51%	17,100
Apr 2, 2025	13.62	13.88	13.62	13.88	13.74	1.02%	2,300
Apr 1, 2025	13.70	13.76	13.63	13.74	13.59	0.15%	12,008
Mar 31, 2025	13.61	13.75	13.56	13.72	13.58	-0.65%	20,136
Mar 28, 2025	13.86	13.86	13.81	13.81	13.66	-1.15%	17,600
Mar 27, 2025	13.95	13.98	13.93	13.97	13.82	-0.43%	26,535
Mar 26, 2025	14.03	14.06	14.00	14.03	13.88	-	16,411
Mar 25, 2025	14.05	14.06	14.03	14.03	13.88	0.36%	12,900
Mar 24, 2025	13.95	13.98	13.95	13.98	13.83	0.94%	2,717
Mar 21, 2025	13.87	13.87	13.79	13.85	13.70	-0.14%	10,032
Mar 20, 2025	13.86	13.90	13.85	13.87	13.72	-0.07%	3,200
Mar 19, 2025	13.85	13.90	13.85	13.88	13.73	0.43%	2,212
Mar 18, 2025	13.90	13.90	13.80	13.82	13.67	-0.22%	4,700
Mar 17, 2025	13.78	13.85	13.78	13.85	13.70	0.65%	6,900
Mar 14, 2025	13.57	13.77	13.57	13.76	13.62	1.40%	9,040
Mar 13, 2025	13.68	13.68	13.57	13.57	13.43	-0.95%	9,110
Mar 12, 2025	13.66	13.71	13.62	13.70	13.56	0.59%	1,300
Mar 11, 2025	13.75	13.75	13.58	13.62	13.48	-1.45%	10,017
Mar 10, 2025	13.81	13.84	13.75	13.82	13.67	-0.58%	8,900
Mar 7, 2025	13.85	13.92	13.79	13.90	13.75	0.72%	19,740
Mar 6, 2025	13.89	13.90	13.78	13.80	13.66	-1.22%	20,334
Mar 5, 2025	13.92	13.99	13.89	13.97	13.82	-0.21%	32,343
Mar 4, 2025	14.20	14.20	13.91	14.00	13.85	-1.96%	41,400
Mar 3, 2025	14.41	14.41	14.23	14.28	14.13	-0.63%	14,838