TSX:BKCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	24.85	24.93	24.85	24.90	-	0.20%	6,676
Apr 30, 2026	24.22	24.86	24.22	24.85	24.85	1.14%	38,914
Apr 29, 2026	24.82	24.82	24.52	24.57	24.32	-0.97%	22,714
Apr 28, 2026	24.87	24.88	24.78	24.81	24.56	0.16%	16,231
Apr 27, 2026	24.66	24.79	24.58	24.77	24.52	0.16%	26,562
Apr 24, 2026	24.62	24.76	24.56	24.73	24.48	0.53%	17,128
Apr 23, 2026	24.51	24.72	24.46	24.60	24.35	0.12%	14,730
Apr 22, 2026	24.70	24.70	24.55	24.57	24.32	-0.45%	15,211
Apr 21, 2026	24.97	24.97	24.65	24.68	24.43	-0.86%	17,785
Apr 20, 2026	24.75	24.91	24.75	24.90	24.64	0.24%	16,286
Apr 17, 2026	24.59	24.94	24.59	24.84	24.58	1.28%	37,540
Apr 16, 2026	24.50	24.55	24.48	24.52	24.27	-0.28%	17,726
Apr 15, 2026	24.50	24.59	24.48	24.59	24.34	0.65%	18,312
Apr 14, 2026	24.30	24.45	24.24	24.43	24.18	0.78%	14,691
Apr 13, 2026	23.93	24.25	23.90	24.24	23.99	0.71%	16,778
Apr 10, 2026	23.81	24.11	23.81	24.07	23.83	0.71%	26,693
Apr 9, 2026	23.51	23.90	23.51	23.90	23.66	1.06%	30,573
Apr 8, 2026	23.73	23.73	23.53	23.65	23.41	1.72%	75,460
Apr 7, 2026	23.00	23.25	22.99	23.25	23.01	0.74%	31,441
Apr 6, 2026	22.85	23.11	22.85	23.08	22.85	0.61%	25,858
Apr 2, 2026	22.71	22.95	22.59	22.94	22.71	0.39%	28,889
Apr 1, 2026	22.51	22.95	22.51	22.85	22.62	1.29%	38,368
Mar 31, 2026	22.08	22.56	22.08	22.56	22.33	2.36%	45,611
Mar 30, 2026	22.32	22.42	22.02	22.04	21.57	-0.54%	43,870
Mar 27, 2026	22.31	22.31	22.06	22.16	21.69	-0.94%	54,356
Mar 26, 2026	22.73	22.89	22.36	22.37	21.90	-2.27%	36,199
Mar 25, 2026	22.87	22.92	22.80	22.89	22.41	1.19%	55,134
Mar 24, 2026	22.39	22.77	22.26	22.62	22.14	0.31%	33,419
Mar 23, 2026	22.36	22.66	22.26	22.55	22.07	2.55%	42,501
Mar 20, 2026	22.34	22.34	21.83	21.99	21.52	-1.70%	59,813
Mar 19, 2026	22.44	22.47	22.29	22.37	21.90	-1.54%	62,286
Mar 18, 2026	22.93	23.05	22.69	22.72	22.24	-1.00%	12,614
Mar 17, 2026	22.99	23.11	22.95	22.95	22.46	0.53%	24,594
Mar 16, 2026	22.48	22.92	22.48	22.83	22.35	1.97%	12,793
Mar 13, 2026	22.70	22.81	22.37	22.39	21.92	-0.75%	41,437
Mar 12, 2026	22.95	22.95	22.53	22.56	22.08	-1.96%	75,420
Mar 11, 2026	22.99	23.13	22.95	23.01	22.52	-0.22%	15,559
Mar 10, 2026	22.88	23.23	22.88	23.06	22.57	1.10%	19,856
Mar 9, 2026	22.84	22.93	22.40	22.81	22.33	-1.00%	115,112
Mar 6, 2026	23.10	23.10	22.92	23.04	22.55	-1.83%	109,155
Mar 5, 2026	23.64	23.64	23.36	23.47	22.97	-1.01%	34,066
Mar 4, 2026	23.58	23.80	23.58	23.71	23.21	0.57%	41,689
Mar 3, 2026	23.47	23.62	23.20	23.58	23.08	-1.19%	125,944
Mar 2, 2026	23.43	23.89	23.25	23.86	23.35	0.59%	99,996
Feb 27, 2026	24.16	24.16	23.67	23.72	23.22	-2.99%	143,384
Feb 26, 2026	24.34	24.52	24.20	24.45	23.69	1.20%	31,705
Feb 25, 2026	23.83	24.27	23.83	24.16	23.41	2.37%	54,646
Feb 24, 2026	23.61	23.73	23.49	23.60	22.87	-0.46%	33,215
Feb 23, 2026	23.98	24.03	23.57	23.71	22.98	-0.96%	41,814
Feb 20, 2026	23.68	23.95	23.68	23.94	23.20	1.14%	16,394