TSX:BKCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	28.15	28.27	28.10	28.20	28.20	0.28%	9,726
Aug 12, 2026	27.87	28.12	27.85	28.12	28.12	1.66%	16,948
Aug 11, 2026	27.87	27.88	27.61	27.66	27.66	-0.07%	14,729
Aug 10, 2026	27.71	27.90	27.68	27.68	27.68	-0.14%	15,928
Aug 7, 2026	27.85	27.85	27.49	27.72	27.72	-	17,129
Aug 6, 2026	27.73	27.97	27.67	27.72	27.72	0.04%	9,217
Aug 5, 2026	27.64	27.92	27.50	27.71	27.71	0.73%	18,952
Aug 4, 2026	27.97	27.97	27.49	27.51	27.51	-0.18%	23,399
Jul 31, 2026	27.68	27.72	27.55	27.56	27.56	0.13%	7,585
Jul 30, 2026	27.57	27.84	27.50	27.78	27.53	2.21%	9,376
Jul 29, 2026	28.09	28.09	27.18	27.18	26.93	-3.62%	55,868
Jul 28, 2026	27.92	28.21	27.58	28.20	27.94	1.22%	13,961
Jul 27, 2026	28.00	28.00	27.65	27.86	27.60	0.51%	8,122
Jul 24, 2026	27.58	27.78	27.58	27.72	27.47	0.69%	20,683
Jul 23, 2026	27.66	27.66	27.38	27.53	27.28	-1.29%	33,861
Jul 22, 2026	27.90	28.00	27.79	27.89	27.63	0.13%	11,413
Jul 21, 2026	27.58	27.92	27.58	27.86	27.60	0.31%	16,669
Jul 20, 2026	28.47	28.47	27.77	27.77	27.52	-1.80%	26,981
Jul 17, 2026	28.13	28.53	28.11	28.28	28.02	-0.32%	9,477
Jul 16, 2026	28.51	28.52	28.28	28.37	28.11	-0.46%	11,434
Jul 15, 2026	28.25	28.51	28.21	28.50	28.24	1.24%	8,724
Jul 14, 2026	27.95	28.25	27.95	28.15	27.89	0.72%	6,292
Jul 13, 2026	28.07	28.08	27.83	27.95	27.69	-0.25%	17,919
Jul 10, 2026	27.64	28.02	27.59	28.02	27.76	1.60%	12,247
Jul 9, 2026	27.64	27.64	27.39	27.58	27.33	1.14%	10,863
Jul 8, 2026	27.70	27.70	27.10	27.27	27.02	-2.01%	35,219
Jul 7, 2026	27.76	27.83	27.58	27.83	27.57	0.47%	6,812
Jul 6, 2026	27.52	27.70	27.47	27.70	27.45	1.32%	14,966
Jul 3, 2026	27.45	27.50	27.30	27.34	27.09	0.40%	11,639
Jul 2, 2026	27.65	27.65	27.14	27.23	26.98	-1.25%	12,482
Jun 30, 2026	27.49	27.59	27.45	27.58	27.32	0.64%	7,022
Jun 29, 2026	27.60	27.66	27.52	27.65	27.15	0.66%	12,190
Jun 26, 2026	27.55	27.55	27.39	27.47	26.97	-0.25%	18,492
Jun 25, 2026	27.55	27.60	27.53	27.54	27.04	0.55%	4,953
Jun 24, 2026	27.48	27.50	27.35	27.39	26.89	-0.47%	8,298
Jun 23, 2026	27.32	27.55	27.24	27.52	27.02	0.40%	12,135
Jun 22, 2026	27.26	27.46	27.26	27.41	26.91	0.22%	9,656
Jun 19, 2026	26.91	27.45	26.91	27.35	26.85	0.51%	13,654
Jun 18, 2026	27.23	27.31	27.19	27.21	26.72	0.37%	28,155
Jun 17, 2026	26.98	27.14	26.98	27.11	26.62	0.86%	7,276
Jun 16, 2026	26.83	26.92	26.78	26.88	26.39	0.86%	7,574
Jun 15, 2026	26.88	26.88	26.57	26.65	26.17	-	14,950
Jun 12, 2026	26.49	26.71	26.49	26.65	26.17	0.95%	17,502
Jun 11, 2026	26.20	26.40	26.15	26.40	25.92	1.15%	10,586
Jun 10, 2026	26.11	26.20	26.08	26.10	25.63	-0.15%	13,775
Jun 9, 2026	25.99	26.24	25.99	26.14	25.67	0.81%	15,133
Jun 8, 2026	25.83	26.00	25.83	25.93	25.46	0.50%	11,721
Jun 5, 2026	25.83	25.90	25.75	25.80	25.33	-0.27%	12,358
Jun 4, 2026	25.57	25.87	25.57	25.87	25.40	1.51%	9,134
Jun 3, 2026	25.40	25.63	25.40	25.49	25.02	-0.41%	33,995