TSX:BKCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	13.43	13.48	13.43	13.46	13.46	0.52%	3,821
Apr 16, 2025	13.42	13.42	13.31	13.39	13.39	-0.22%	3,933
Apr 15, 2025	13.39	13.45	13.39	13.42	13.42	0.83%	10,832
Apr 14, 2025	13.28	13.31	13.25	13.31	13.31	1.22%	17,100
Apr 11, 2025	12.85	13.16	12.85	13.15	13.15	1.86%	301
Apr 10, 2025	13.23	13.23	12.85	12.91	12.91	-2.86%	15,700
Apr 9, 2025	12.71	13.33	12.67	13.29	13.29	3.75%	15,619
Apr 8, 2025	13.21	13.22	12.77	12.81	12.81	-0.93%	13,031
Apr 7, 2025	12.71	13.21	12.70	12.93	12.93	-2.56%	26,100
Apr 4, 2025	13.44	13.44	13.15	13.27	13.27	-2.93%	61,000
Apr 3, 2025	13.59	13.80	13.59	13.67	13.67	-1.51%	17,100
Apr 2, 2025	13.62	13.88	13.62	13.88	13.88	1.02%	2,300
Apr 1, 2025	13.70	13.76	13.63	13.74	13.74	0.15%	12,008
Mar 31, 2025	13.61	13.75	13.56	13.72	13.72	-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
Feb 28, 2025	14.32	14.37	14.24	14.37	14.22	-0.42%	15,400
Feb 27, 2025	14.52	14.52	14.41	14.43	14.13	-0.48%	14,200
Feb 26, 2025	14.56	14.59	14.46	14.50	14.20	-0.48%	7,800
Feb 25, 2025	14.59	14.60	14.50	14.57	14.27	0.97%	42,916
Feb 24, 2025	14.43	14.47	14.40	14.43	14.13	-	6,504
Feb 21, 2025	14.43	14.49	14.40	14.43	14.13	-0.07%	5,509
Feb 20, 2025	14.51	14.51	14.42	14.44	14.14	-0.41%	6,000
Feb 19, 2025	14.45	14.50	14.42	14.50	14.20	-0.14%	10,610
Feb 18, 2025	14.43	14.53	14.43	14.52	14.22	0.28%	11,600
Feb 14, 2025	14.51	14.52	14.48	14.48	14.18	0.21%	1,600
Feb 13, 2025	14.50	14.50	14.43	14.45	14.15	-0.07%	3,908
Feb 12, 2025	14.46	14.46	14.40	14.46	14.16	-0.14%	3,800
Feb 11, 2025	14.45	14.50	14.43	14.48	14.18	0.14%	14,600
Feb 10, 2025	14.46	14.47	14.41	14.46	14.16	-	7,000
Feb 7, 2025	14.50	14.50	14.39	14.46	14.16	-0.07%	2,706
Feb 6, 2025	14.45	14.48	14.45	14.47	14.17	0.49%	13,100