TSX:BKCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.00	19.00	18.77	18.81	18.81	0.27%	27,553
Aug 20, 2026	19.03	19.03	18.64	18.76	18.76	-1.63%	49,943
Aug 19, 2026	19.77	19.77	19.07	19.07	19.07	-3.00%	75,616
Aug 18, 2026	19.93	19.93	19.58	19.66	19.66	-1.21%	77,329
Aug 17, 2026	19.89	20.00	19.89	19.90	19.90	-	5,045
Aug 14, 2026	19.84	19.90	19.83	19.90	19.90	0.35%	22,692
Aug 13, 2026	19.88	19.88	19.80	19.83	19.83	0.15%	12,157
Aug 12, 2026	19.60	19.80	19.60	19.80	19.80	1.54%	5,126
Aug 11, 2026	19.59	19.68	19.48	19.50	19.50	-0.26%	10,358
Aug 10, 2026	19.72	19.72	19.55	19.55	19.55	-0.05%	2,406
Aug 7, 2026	19.58	19.58	19.42	19.56	19.56	0.05%	15,515
Aug 6, 2026	19.55	19.63	19.50	19.55	19.55	0.10%	1,934
Aug 5, 2026	19.62	19.65	19.53	19.53	19.53	0.46%	19,495
Aug 4, 2026	19.76	19.76	19.42	19.44	19.44	-0.15%	14,393
Jul 31, 2026	19.55	19.55	19.43	19.47	19.47	0.23%	3,939
Jul 30, 2026	19.41	19.59	19.41	19.57	19.43	1.50%	5,796
Jul 29, 2026	19.75	19.77	19.24	19.28	19.14	-2.68%	93,594
Jul 28, 2026	19.64	19.84	19.47	19.81	19.66	0.97%	21,723
Jul 27, 2026	19.62	19.68	19.55	19.62	19.47	0.36%	16,717
Jul 24, 2026	19.53	19.60	19.50	19.55	19.41	0.57%	5,849
Jul 23, 2026	19.54	19.54	19.36	19.44	19.30	-0.97%	20,114
Jul 22, 2026	19.57	19.70	19.57	19.63	19.48	-0.05%	136,016
Jul 21, 2026	19.58	19.65	19.52	19.64	19.49	0.36%	9,412
Jul 20, 2026	19.95	19.95	19.57	19.57	19.43	-1.66%	33,471
Jul 17, 2026	19.82	20.00	19.77	19.90	19.75	-	12,498
Jul 16, 2026	20.00	20.00	19.88	19.90	19.75	-0.52%	12,311
Jul 15, 2026	19.86	20.01	19.85	20.01	19.86	1.04%	14,802
Jul 14, 2026	19.67	19.80	19.67	19.80	19.65	0.66%	9,969
Jul 13, 2026	19.78	19.78	19.65	19.67	19.52	-0.20%	13,784
Jul 10, 2026	19.48	19.72	19.48	19.71	19.56	1.23%	19,795
Jul 9, 2026	19.37	19.49	19.37	19.47	19.33	0.93%	3,980
Jul 8, 2026	19.39	19.39	19.21	19.29	19.15	-1.53%	79,530
Jul 7, 2026	19.51	19.59	19.45	19.59	19.44	0.36%	8,723
Jul 6, 2026	19.38	19.52	19.38	19.52	19.38	0.93%	9,776
Jul 3, 2026	19.26	19.39	19.22	19.34	19.20	0.42%	17,779
Jul 2, 2026	19.48	19.50	19.21	19.26	19.12	-1.03%	11,904
Jun 30, 2026	19.40	19.47	19.40	19.46	19.32	0.49%	12,638
Jun 29, 2026	19.45	19.51	19.40	19.51	19.22	0.52%	6,034
Jun 26, 2026	19.47	19.47	19.36	19.41	19.12	-0.21%	11,892
Jun 25, 2026	19.40	19.50	19.40	19.45	19.16	0.41%	8,106
Jun 24, 2026	19.39	19.42	19.32	19.37	19.08	-0.31%	4,386
Jun 23, 2026	19.34	19.45	19.33	19.43	19.14	0.36%	6,526
Jun 22, 2026	19.35	19.39	19.34	19.36	19.07	0.21%	15,959
Jun 19, 2026	19.39	19.40	19.28	19.32	19.03	0.26%	21,730
Jun 18, 2026	19.34	19.34	19.25	19.27	18.99	0.42%	5,273
Jun 17, 2026	19.13	19.23	19.12	19.19	18.91	0.58%	24,630
Jun 16, 2026	19.04	19.08	19.00	19.08	18.80	0.58%	10,113
Jun 15, 2026	19.07	19.07	18.88	18.97	18.69	0.26%	31,385
Jun 12, 2026	18.92	18.97	18.88	18.92	18.64	0.64%	24,583
Jun 11, 2026	18.68	18.80	18.68	18.80	18.52	0.97%	20,102