TSX:BKCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	19.88	19.88	19.84	19.84	19.84	0.05%	899
Jul 18, 2025	19.92	19.92	19.80	19.83	19.83	-0.10%	12,344
Jul 17, 2025	19.68	19.86	19.68	19.85	19.85	0.66%	17,914
Jul 16, 2025	19.66	19.72	19.57	19.72	19.72	0.61%	13,700
Jul 15, 2025	19.70	19.70	19.57	19.60	19.60	-0.31%	16,400
Jul 14, 2025	19.70	19.70	19.58	19.66	19.66	-	14,312
Jul 11, 2025	19.58	19.68	19.58	19.66	19.66	-0.35%	25,008
Jul 10, 2025	19.70	19.77	19.67	19.73	19.73	0.41%	16,824
Jul 9, 2025	19.69	19.69	19.62	19.65	19.65	0.41%	19,013
Jul 8, 2025	19.51	19.61	19.51	19.57	19.57	-0.05%	14,100
Jul 7, 2025	19.62	19.67	19.56	19.58	19.58	-0.05%	23,727
Jul 4, 2025	19.50	19.60	19.50	19.59	19.59	0.10%	9,532
Jul 3, 2025	19.55	19.59	19.54	19.57	19.57	0.31%	26,100
Jul 2, 2025	19.44	19.53	19.44	19.51	19.51	0.46%	31,704
Jun 30, 2025	19.45	19.45	19.32	19.42	19.42	-0.51%	38,700
Jun 27, 2025	19.43	19.58	19.43	19.52	19.28	0.26%	44,400
Jun 26, 2025	19.36	19.47	19.35	19.47	19.24	0.62%	19,200
Jun 25, 2025	19.38	19.38	19.30	19.35	19.11	-	15,800
Jun 24, 2025	19.33	19.38	19.33	19.35	19.12	0.73%	14,500
Jun 23, 2025	19.15	19.22	19.09	19.21	18.98	0.42%	9,817
Jun 20, 2025	19.26	19.26	19.10	19.13	18.89	-	13,203
Jun 19, 2025	19.06	19.13	19.06	19.13	18.89	0.05%	3,930
Jun 18, 2025	19.12	19.16	19.12	19.12	18.89	0.16%	9,607
Jun 17, 2025	19.11	19.11	19.06	19.09	18.86	-0.05%	10,100
Jun 16, 2025	19.18	19.18	19.10	19.10	18.87	0.42%	5,901
Jun 13, 2025	19.03	19.06	18.98	19.02	18.79	-0.26%	11,932
Jun 12, 2025	19.01	19.07	19.01	19.07	18.84	0.21%	13,046
Jun 11, 2025	19.15	19.15	19.03	19.03	18.80	-0.26%	4,727
Jun 10, 2025	19.10	19.12	19.08	19.08	18.85	-0.10%	22,943
Jun 9, 2025	19.10	19.12	19.06	19.10	18.87	-	19,000
Jun 6, 2025	19.05	19.11	19.05	19.10	18.87	0.47%	7,000
Jun 5, 2025	19.04	19.04	18.96	19.01	18.78	0.16%	9,722
Jun 4, 2025	19.08	19.08	18.94	18.98	18.75	-	4,000
Jun 3, 2025	19.01	19.04	18.97	18.98	18.75	-0.11%	5,712
Jun 2, 2025	18.79	19.00	18.79	19.00	18.77	0.21%	16,137
May 30, 2025	18.88	19.00	18.88	18.96	18.73	-1.15%	11,533
May 29, 2025	19.29	19.29	19.10	19.18	18.71	-0.21%	21,645
May 28, 2025	19.09	19.28	19.09	19.22	18.76	0.68%	40,000
May 27, 2025	19.04	19.12	19.02	19.09	18.63	0.63%	14,739
May 26, 2025	18.89	19.03	18.89	18.97	18.51	0.16%	26,425
May 23, 2025	18.84	18.95	18.84	18.94	18.48	0.21%	7,745
May 22, 2025	18.81	18.95	18.81	18.90	18.44	0.37%	17,735
May 21, 2025	18.80	18.83	18.74	18.83	18.38	-	13,525
May 20, 2025	18.81	18.92	18.81	18.83	18.37	-	18,835
May 16, 2025	18.84	18.85	18.80	18.83	18.38	0.16%	13,648
May 15, 2025	18.73	18.80	18.71	18.80	18.35	0.64%	15,600
May 14, 2025	18.67	18.69	18.61	18.68	18.23	0.54%	5,800
May 13, 2025	18.53	18.58	18.53	18.58	18.13	0.38%	6,500
May 12, 2025	18.65	18.66	18.51	18.51	18.06	0.71%	13,742
May 9, 2025	18.45	18.45	18.37	18.38	17.93	0.11%	14,500