TSX:BKCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	18.65	18.65	18.32	18.58	18.58	-0.54%	38,066
Sep 30, 2026	19.00	19.00	18.68	18.68	18.68	-1.06%	11,163
Sep 29, 2026	18.99	18.99	18.83	18.88	18.88	-0.55%	7,889
Sep 28, 2026	19.13	19.23	19.09	19.13	18.99	-0.36%	22,404
Sep 25, 2026	19.05	19.20	19.05	19.20	19.05	1.21%	8,678
Sep 24, 2026	18.98	18.98	18.85	18.97	18.83	0.37%	22,874
Sep 23, 2026	19.25	19.26	18.90	18.90	18.76	-1.82%	18,188
Sep 22, 2026	19.41	19.42	19.20	19.25	19.10	-0.93%	106,510
Sep 21, 2026	19.25	19.43	19.25	19.43	19.28	1.46%	28,290
Sep 18, 2026	19.04	19.16	19.03	19.15	19.00	0.37%	13,160
Sep 17, 2026	19.08	19.12	19.00	19.08	18.94	0.74%	13,455
Sep 16, 2026	18.96	19.08	18.85	18.94	18.80	0.05%	11,460
Sep 15, 2026	19.02	19.02	18.80	18.93	18.79	-0.32%	7,375
Sep 14, 2026	18.90	19.11	18.90	18.99	18.85	0.05%	21,518
Sep 11, 2026	19.18	19.18	18.87	18.98	18.84	0.37%	4,026
Sep 10, 2026	18.78	18.91	18.78	18.91	18.77	0.37%	23,678
Sep 9, 2026	18.90	18.90	18.75	18.84	18.70	-0.84%	18,312
Sep 8, 2026	19.12	19.12	19.00	19.00	18.86	-0.94%	17,970
Sep 4, 2026	19.24	19.32	19.18	19.18	19.03	-0.26%	13,638
Sep 3, 2026	19.10	19.27	19.00	19.23	19.08	1.75%	28,503
Sep 2, 2026	18.75	18.90	18.75	18.90	18.76	1.29%	6,983
Sep 1, 2026	18.78	18.83	18.58	18.66	18.52	-0.90%	22,878
Aug 31, 2026	18.86	18.90	18.77	18.83	18.69	-0.50%	11,312
Aug 28, 2026	19.17	19.17	18.95	19.07	18.78	0.21%	6,470
Aug 27, 2026	19.19	19.19	18.86	19.03	18.74	-0.63%	11,760
Aug 26, 2026	19.20	19.28	19.15	19.15	18.86	-0.57%	8,519
Aug 25, 2026	18.89	19.26	18.89	19.26	18.97	2.77%	14,255
Aug 24, 2026	18.81	18.86	18.54	18.74	18.46	-0.37%	34,727
Aug 21, 2026	19.00	19.00	18.77	18.81	18.53	0.27%	27,553
Aug 20, 2026	19.03	19.03	18.64	18.76	18.48	-1.63%	49,943
Aug 19, 2026	19.77	19.77	19.07	19.07	18.78	-3.00%	75,616
Aug 18, 2026	19.93	19.93	19.58	19.66	19.36	-1.21%	77,329
Aug 17, 2026	19.89	20.00	19.89	19.90	19.60	-	5,045
Aug 14, 2026	19.84	19.90	19.83	19.90	19.60	0.35%	22,692
Aug 13, 2026	19.88	19.88	19.80	19.83	19.53	0.15%	12,157
Aug 12, 2026	19.60	19.80	19.60	19.80	19.50	1.54%	5,126
Aug 11, 2026	19.59	19.68	19.48	19.50	19.21	-0.26%	10,358
Aug 10, 2026	19.72	19.72	19.55	19.55	19.25	-0.05%	2,406
Aug 7, 2026	19.58	19.58	19.42	19.56	19.26	0.05%	15,515
Aug 6, 2026	19.55	19.63	19.50	19.55	19.25	0.10%	1,934
Aug 5, 2026	19.62	19.65	19.53	19.53	19.23	0.46%	19,495
Aug 4, 2026	19.76	19.76	19.42	19.44	19.15	-0.15%	14,393
Jul 31, 2026	19.55	19.55	19.43	19.47	19.18	0.23%	3,939
Jul 30, 2026	19.41	19.59	19.41	19.57	19.13	1.50%	5,796
Jul 29, 2026	19.75	19.77	19.24	19.28	18.85	-2.68%	93,594
Jul 28, 2026	19.64	19.84	19.47	19.81	19.37	0.97%	21,723
Jul 27, 2026	19.62	19.68	19.55	19.62	19.18	0.36%	16,717
Jul 24, 2026	19.53	19.60	19.50	19.55	19.11	0.57%	5,849
Jul 23, 2026	19.54	19.54	19.36	19.44	19.00	-0.97%	20,114
Jul 22, 2026	19.57	19.70	19.57	19.63	19.19	-0.05%	136,016