TSX:BKCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	14.35	14.36	14.33	14.36	14.36	-0.28%	4,703
Jun 12, 2025	14.35	14.40	14.35	14.40	14.40	0.21%	11,143
Jun 11, 2025	14.40	14.41	14.37	14.37	14.37	-0.28%	5,414
Jun 10, 2025	14.42	14.44	14.40	14.41	14.41	0.07%	12,628
Jun 9, 2025	14.36	14.40	14.36	14.40	14.40	-	5,426
Jun 6, 2025	14.40	14.40	14.39	14.40	14.40	0.35%	2,310
Jun 5, 2025	14.38	14.38	14.33	14.35	14.35	0.14%	2,909
Jun 4, 2025	14.35	14.35	14.32	14.33	14.33	-0.14%	1,500
Jun 3, 2025	14.34	14.37	14.34	14.35	14.35	0.14%	14,500
Jun 2, 2025	14.31	14.33	14.29	14.33	14.33	-	8,843
May 30, 2025	14.32	14.34	14.31	14.33	14.33	-0.83%	7,500
May 29, 2025	14.48	14.48	14.40	14.45	14.31	-0.21%	11,200
May 28, 2025	14.48	14.50	14.48	14.48	14.33	0.56%	7,900
May 27, 2025	14.33	14.40	14.33	14.40	14.26	0.49%	7,937
May 26, 2025	14.30	14.35	14.30	14.33	14.19	0.21%	13,824
May 23, 2025	14.26	14.31	14.26	14.30	14.15	-	10,000
May 22, 2025	14.21	14.31	14.21	14.30	14.16	0.49%	2,006
May 21, 2025	14.19	14.24	14.19	14.23	14.09	-0.07%	10,026
May 20, 2025	14.25	14.29	14.24	14.24	14.10	-	3,932
May 16, 2025	14.21	14.25	14.21	14.24	14.10	0.21%	4,100
May 15, 2025	14.12	14.21	14.12	14.21	14.07	0.42%	3,000
May 14, 2025	14.12	14.15	14.12	14.15	14.01	0.35%	7,115
May 13, 2025	14.09	14.10	14.07	14.10	13.96	0.36%	1,235
May 12, 2025	14.10	14.10	14.05	14.05	13.91	0.57%	13,900
May 9, 2025	14.01	14.01	13.97	13.97	13.82	0.07%	7,500
May 8, 2025	13.92	13.97	13.92	13.96	13.81	0.43%	23,500
May 7, 2025	13.90	13.90	13.89	13.90	13.76	0.29%	1,500
May 6, 2025	13.85	13.89	13.85	13.86	13.72	-0.22%	2,100
May 5, 2025	13.83	13.91	13.83	13.89	13.75	0.07%	4,000
May 2, 2025	13.85	13.88	13.85	13.88	13.74	0.43%	6,528
May 1, 2025	13.79	13.84	13.79	13.82	13.68	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