TSX:BKCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.48	19.72	19.48	19.71	19.71	1.23%	19,795
Jul 9, 2026	19.37	19.49	19.37	19.47	19.47	0.93%	3,980
Jul 8, 2026	19.39	19.39	19.21	19.29	19.29	-1.53%	79,530
Jul 7, 2026	19.51	19.59	19.45	19.59	19.59	0.36%	8,723
Jul 6, 2026	19.38	19.52	19.38	19.52	19.52	0.93%	9,776
Jul 3, 2026	19.26	19.39	19.22	19.34	19.34	0.42%	17,779
Jul 2, 2026	19.48	19.50	19.21	19.26	19.26	-1.03%	11,904
Jun 30, 2026	19.40	19.47	19.40	19.46	19.46	0.49%	12,638
Jun 29, 2026	19.45	19.51	19.40	19.51	19.37	0.52%	6,034
Jun 26, 2026	19.47	19.47	19.36	19.41	19.27	-0.21%	11,892
Jun 25, 2026	19.40	19.50	19.40	19.45	19.31	0.41%	8,106
Jun 24, 2026	19.39	19.42	19.32	19.37	19.23	-0.31%	4,386
Jun 23, 2026	19.34	19.45	19.33	19.43	19.29	0.36%	6,526
Jun 22, 2026	19.35	19.39	19.34	19.36	19.22	0.21%	15,959
Jun 19, 2026	19.39	19.40	19.28	19.32	19.18	0.26%	21,730
Jun 18, 2026	19.34	19.34	19.25	19.27	19.13	0.42%	5,273
Jun 17, 2026	19.13	19.23	19.12	19.19	19.05	0.58%	24,630
Jun 16, 2026	19.04	19.08	19.00	19.08	18.94	0.58%	10,113
Jun 15, 2026	19.07	19.07	18.88	18.97	18.83	0.26%	31,385
Jun 12, 2026	18.92	18.97	18.88	18.92	18.78	0.64%	24,583
Jun 11, 2026	18.68	18.80	18.68	18.80	18.66	0.97%	20,102
Jun 10, 2026	18.64	18.71	18.61	18.62	18.48	-0.16%	15,264
Jun 9, 2026	18.62	18.69	18.53	18.65	18.51	0.59%	24,092
Jun 8, 2026	18.51	18.60	18.48	18.54	18.40	0.43%	24,401
Jun 5, 2026	18.49	18.52	18.45	18.46	18.32	0.11%	11,118
Jun 4, 2026	18.33	18.49	18.33	18.44	18.30	0.93%	9,637
Jun 3, 2026	18.29	18.38	18.26	18.27	18.13	-0.27%	624,358
Jun 2, 2026	18.05	18.32	18.04	18.32	18.18	1.50%	269,093
Jun 1, 2026	18.24	18.24	18.04	18.05	17.92	-0.93%	58,592
May 29, 2026	18.28	18.28	18.06	18.22	18.08	0.03%	30,674
May 28, 2026	18.53	18.53	18.30	18.36	18.08	-0.86%	24,146
May 27, 2026	18.52	18.62	18.50	18.52	18.24	-0.38%	19,134
May 26, 2026	18.65	18.65	18.55	18.59	18.31	-0.48%	15,414
May 25, 2026	18.67	18.70	18.63	18.68	18.39	0.70%	51,049
May 22, 2026	18.57	18.57	18.51	18.55	18.27	0.43%	14,656
May 21, 2026	18.32	18.49	18.32	18.47	18.19	0.63%	8,254
May 20, 2026	18.17	18.37	18.11	18.36	18.07	1.19%	16,667
May 19, 2026	18.11	18.19	18.10	18.14	17.86	0.55%	18,740
May 15, 2026	18.02	18.04	17.97	18.04	17.76	-0.28%	12,340
May 14, 2026	17.96	18.09	17.94	18.09	17.81	1.17%	109,158
May 13, 2026	18.02	18.07	17.83	17.88	17.61	-0.83%	44,487
May 12, 2026	18.00	18.03	17.93	18.03	17.75	0.45%	10,747
May 11, 2026	17.97	17.99	17.90	17.95	17.68	-0.17%	42,498
May 8, 2026	18.00	18.06	17.92	17.98	17.71	0.17%	12,047
May 7, 2026	18.13	18.13	17.90	17.95	17.68	-0.66%	21,915
May 6, 2026	17.93	18.10	17.92	18.07	17.79	1.77%	48,814
May 5, 2026	17.65	17.81	17.65	17.76	17.48	0.23%	14,904
May 4, 2026	17.92	17.92	17.69	17.72	17.44	-0.92%	32,829
May 1, 2026	17.70	17.95	17.70	17.88	17.61	-0.06%	12,712
Apr 30, 2026	17.58	17.89	17.58	17.89	17.62	1.68%	9,490