TSX:BKCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	19.34	19.36	19.25	19.25	19.25	-0.36%	32,799
Nov 9, 2026	19.48	19.48	19.22	19.32	19.32	1.31%	45,424
Nov 6, 2026	19.15	19.19	18.97	19.07	19.07	0.16%	232,675
Nov 5, 2026	19.60	19.61	19.02	19.04	19.04	-2.36%	87,028
Nov 4, 2026	19.45	19.54	19.23	19.50	19.50	2.20%	44,459
Nov 3, 2026	19.15	19.21	19.08	19.08	19.08	-0.47%	15,540
Nov 2, 2026	19.13	19.25	19.06	19.17	19.17	0.84%	37,115
Oct 30, 2026	19.24	19.24	18.91	19.01	19.01	-1.43%	17,595
Oct 29, 2026	19.35	19.51	19.35	19.43	19.29	0.65%	20,815
Oct 28, 2026	19.20	19.33	19.20	19.31	19.16	0.39%	11,236
Oct 27, 2026	19.11	19.24	19.11	19.23	19.09	0.68%	21,515
Oct 26, 2026	19.05	19.13	19.05	19.10	18.96	1.00%	9,092
Oct 23, 2026	18.85	18.94	18.78	18.91	18.77	-0.68%	356,049
Oct 22, 2026	18.97	19.04	18.90	19.04	18.90	-0.21%	10,621
Oct 21, 2026	18.90	19.08	18.87	19.08	18.94	1.33%	10,032
Oct 20, 2026	18.69	18.85	18.69	18.83	18.69	0.80%	7,072
Oct 19, 2026	18.76	18.78	18.63	18.68	18.54	-0.43%	12,702
Oct 16, 2026	18.82	18.90	18.76	18.76	18.62	-0.05%	26,271
Oct 15, 2026	18.55	18.77	18.46	18.77	18.63	1.30%	12,157
Oct 14, 2026	18.54	18.60	18.46	18.53	18.39	-0.75%	8,965
Oct 13, 2026	18.47	18.67	18.47	18.67	18.53	1.74%	17,545
Oct 9, 2026	18.18	18.36	18.15	18.35	18.21	1.38%	14,373
Oct 8, 2026	18.15	18.23	18.02	18.10	17.96	-0.71%	28,178
Oct 7, 2026	18.60	18.60	18.21	18.23	18.09	-2.51%	57,136
Oct 6, 2026	18.68	18.73	18.66	18.70	18.56	0.54%	5,112
Oct 5, 2026	18.70	18.70	18.54	18.60	18.46	-0.43%	9,771
Oct 2, 2026	18.62	18.72	18.62	18.68	18.54	0.54%	1,969
Oct 1, 2026	18.65	18.65	18.32	18.58	18.44	-0.54%	38,066
Sep 30, 2026	19.00	19.00	18.68	18.68	18.54	-1.06%	11,163
Sep 29, 2026	18.99	18.99	18.83	18.88	18.74	-0.55%	7,889
Sep 28, 2026	19.13	19.23	19.09	19.13	18.84	-0.36%	22,404
Sep 25, 2026	19.05	19.20	19.05	19.20	18.91	1.21%	8,678
Sep 24, 2026	18.98	18.98	18.85	18.97	18.69	0.37%	22,874
Sep 23, 2026	19.25	19.26	18.90	18.90	18.62	-1.82%	18,188
Sep 22, 2026	19.41	19.42	19.20	19.25	18.96	-0.93%	106,510
Sep 21, 2026	19.25	19.43	19.25	19.43	19.14	1.46%	28,290
Sep 18, 2026	19.04	19.16	19.03	19.15	18.86	0.37%	13,160
Sep 17, 2026	19.08	19.12	19.00	19.08	18.79	0.74%	13,455
Sep 16, 2026	18.96	19.08	18.85	18.94	18.66	0.05%	11,460
Sep 15, 2026	19.02	19.02	18.80	18.93	18.65	-0.32%	7,375
Sep 14, 2026	18.90	19.11	18.90	18.99	18.71	0.05%	21,518
Sep 11, 2026	19.18	19.18	18.87	18.98	18.70	0.37%	4,026
Sep 10, 2026	18.78	18.91	18.78	18.91	18.63	0.37%	23,678
Sep 9, 2026	18.90	18.90	18.75	18.84	18.56	-0.84%	18,312
Sep 8, 2026	19.12	19.12	19.00	19.00	18.72	-0.94%	17,970
Sep 4, 2026	19.24	19.32	19.18	19.18	18.89	-0.26%	13,638
Sep 3, 2026	19.10	19.27	19.00	19.23	18.94	1.75%	28,503
Sep 2, 2026	18.75	18.90	18.75	18.90	18.62	1.29%	6,983
Sep 1, 2026	18.78	18.83	18.58	18.66	18.38	-0.90%	22,878
Aug 31, 2026	18.86	18.90	18.77	18.83	18.55	-0.50%	11,312