TSX:BKCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.18	19.18	18.87	19.00	-	0.48%	2,712
Sep 10, 2026	18.78	18.91	18.78	18.91	18.91	0.37%	23,678
Sep 9, 2026	18.90	18.90	18.75	18.84	18.84	-0.84%	18,312
Sep 8, 2026	19.12	19.12	19.00	19.00	19.00	-0.94%	17,970
Sep 4, 2026	19.24	19.32	19.18	19.18	19.18	-0.26%	13,638
Sep 3, 2026	19.10	19.27	19.00	19.23	19.23	1.75%	28,503
Sep 2, 2026	18.75	18.90	18.75	18.90	18.90	1.29%	6,983
Sep 1, 2026	18.78	18.83	18.58	18.66	18.66	-0.90%	22,878
Aug 31, 2026	18.86	18.90	18.77	18.83	18.83	-0.50%	11,312
Aug 28, 2026	19.17	19.17	18.95	19.07	18.93	0.21%	6,470
Aug 27, 2026	19.19	19.19	18.86	19.03	18.89	-0.63%	11,760
Aug 26, 2026	19.20	19.28	19.15	19.15	19.00	-0.57%	8,519
Aug 25, 2026	18.89	19.26	18.89	19.26	19.11	2.77%	14,255
Aug 24, 2026	18.81	18.86	18.54	18.74	18.60	-0.37%	34,727
Aug 21, 2026	19.00	19.00	18.77	18.81	18.67	0.27%	27,553
Aug 20, 2026	19.03	19.03	18.64	18.76	18.62	-1.63%	49,943
Aug 19, 2026	19.77	19.77	19.07	19.07	18.93	-3.00%	75,616
Aug 18, 2026	19.93	19.93	19.58	19.66	19.51	-1.21%	77,329
Aug 17, 2026	19.89	20.00	19.89	19.90	19.75	-	5,045
Aug 14, 2026	19.84	19.90	19.83	19.90	19.75	0.35%	22,692
Aug 13, 2026	19.88	19.88	19.80	19.83	19.68	0.15%	12,157
Aug 12, 2026	19.60	19.80	19.60	19.80	19.65	1.54%	5,126
Aug 11, 2026	19.59	19.68	19.48	19.50	19.35	-0.26%	10,358
Aug 10, 2026	19.72	19.72	19.55	19.55	19.40	-0.05%	2,406
Aug 7, 2026	19.58	19.58	19.42	19.56	19.41	0.05%	15,515
Aug 6, 2026	19.55	19.63	19.50	19.55	19.40	0.10%	1,934
Aug 5, 2026	19.62	19.65	19.53	19.53	19.38	0.46%	19,495
Aug 4, 2026	19.76	19.76	19.42	19.44	19.29	-0.15%	14,393
Jul 31, 2026	19.55	19.55	19.43	19.47	19.32	0.23%	3,939
Jul 30, 2026	19.41	19.59	19.41	19.57	19.28	1.50%	5,796
Jul 29, 2026	19.75	19.77	19.24	19.28	18.99	-2.68%	93,594
Jul 28, 2026	19.64	19.84	19.47	19.81	19.51	0.97%	21,723
Jul 27, 2026	19.62	19.68	19.55	19.62	19.33	0.36%	16,717
Jul 24, 2026	19.53	19.60	19.50	19.55	19.26	0.57%	5,849
Jul 23, 2026	19.54	19.54	19.36	19.44	19.15	-0.97%	20,114
Jul 22, 2026	19.57	19.70	19.57	19.63	19.34	-0.05%	136,016
Jul 21, 2026	19.58	19.65	19.52	19.64	19.35	0.36%	9,412
Jul 20, 2026	19.95	19.95	19.57	19.57	19.28	-1.66%	33,471
Jul 17, 2026	19.82	20.00	19.77	19.90	19.60	-	12,498
Jul 16, 2026	20.00	20.00	19.88	19.90	19.60	-0.52%	12,311
Jul 15, 2026	19.86	20.01	19.85	20.01	19.71	1.04%	14,802
Jul 14, 2026	19.67	19.80	19.67	19.80	19.50	0.66%	9,969
Jul 13, 2026	19.78	19.78	19.65	19.67	19.38	-0.20%	13,784
Jul 10, 2026	19.48	19.72	19.48	19.71	19.42	1.23%	19,795
Jul 9, 2026	19.37	19.49	19.37	19.47	19.18	0.93%	3,980
Jul 8, 2026	19.39	19.39	19.21	19.29	19.00	-1.53%	79,530
Jul 7, 2026	19.51	19.59	19.45	19.59	19.30	0.36%	8,723
Jul 6, 2026	19.38	19.52	19.38	19.52	19.23	0.93%	9,776
Jul 3, 2026	19.26	19.39	19.22	19.34	19.05	0.42%	17,779
Jul 2, 2026	19.48	19.50	19.21	19.26	18.97	-1.03%	11,904