BCKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.47	46.47	46.47	46.47	46.47	-0.05%	1
Dec 4, 2025	46.49	46.49	46.49	46.49	46.49	-0.11%	12
Dec 3, 2025	46.54	46.54	46.54	46.54	46.54	0.09%	6
Dec 2, 2025	46.50	46.50	46.50	46.50	46.50	-1.71%	58
Dec 1, 2025	47.31	47.31	47.31	47.31	46.48	-0.14%	-
Nov 28, 2025	47.37	47.37	47.37	47.37	46.54	-0.01%	-
Nov 26, 2025	47.38	47.38	47.38	47.38	46.55	-	-
Nov 25, 2025	47.38	47.38	47.38	47.38	46.54	0.08%	-
Nov 24, 2025	47.34	47.34	47.34	47.34	46.51	0.03%	98
Nov 21, 2025	47.33	47.33	47.33	47.33	46.49	0.12%	-
Nov 20, 2025	47.27	47.27	47.27	47.27	46.43	0.11%	-
Nov 19, 2025	47.22	47.22	47.22	47.22	46.38	-0.01%	-
Nov 18, 2025	47.22	47.22	47.22	47.22	46.39	0.08%	-
Nov 17, 2025	47.18	47.18	47.18	47.18	46.35	0.02%	56
Nov 14, 2025	47.17	47.17	47.17	47.17	46.34	-0.02%	500
Nov 13, 2025	47.18	47.18	47.18	47.18	46.35	-0.08%	1
Nov 12, 2025	47.28	47.28	47.22	47.22	46.39	-0.01%	500
Nov 11, 2025	47.34	47.34	47.23	47.23	46.39	0.12%	503
Nov 10, 2025	47.23	47.24	47.17	47.17	46.34	-0.06%	1,102
Nov 7, 2025	47.19	47.27	47.19	47.20	46.37	0.05%	1,500
Nov 6, 2025	47.18	47.18	47.18	47.18	46.34	0.18%	6
Nov 5, 2025	47.09	47.15	47.09	47.09	46.26	-0.13%	534
Nov 4, 2025	47.15	47.15	47.15	47.15	46.32	-1.67%	-
Nov 3, 2025	48.06	48.06	47.95	47.95	46.29	-0.03%	218
Oct 31, 2025	47.96	47.96	47.96	47.96	46.30	0.06%	6
Oct 30, 2025	47.94	47.94	47.94	47.94	46.27	-0.01%	-
Oct 29, 2025	48.05	48.10	47.94	47.94	46.28	-0.24%	518
Oct 28, 2025	48.06	48.06	48.06	48.06	46.39	0.03%	-
Oct 27, 2025	48.04	48.04	48.04	48.04	46.37	-0.05%	6
Oct 24, 2025	48.07	48.07	48.07	48.07	46.40	0.07%	40
Oct 23, 2025	48.04	48.04	48.04	48.04	46.37	-0.13%	21
Oct 22, 2025	48.10	48.10	48.10	48.10	46.43	0.04%	27
Oct 21, 2025	48.08	48.08	48.08	48.08	46.41	0.04%	500
Oct 20, 2025	48.06	48.06	48.06	48.06	46.39	0.02%	8
Oct 17, 2025	48.11	48.11	48.05	48.05	46.38	-0.09%	505
Oct 16, 2025	48.07	48.09	48.07	48.09	46.42	0.23%	502
Oct 15, 2025	47.99	47.99	47.98	47.98	46.32	-0.05%	500
Oct 14, 2025	48.01	48.01	48.01	48.01	46.34	0.08%	7
Oct 13, 2025	47.97	47.97	47.97	47.97	46.30	0.03%	12
Oct 10, 2025	47.95	47.95	47.95	47.95	46.29	0.24%	14
Oct 9, 2025	47.84	47.84	47.84	47.84	46.18	-0.01%	5
Oct 8, 2025	47.84	47.84	47.84	47.84	46.18	-0.03%	12
Oct 7, 2025	47.86	47.86	47.86	47.86	46.19	0.08%	31
Oct 6, 2025	47.82	47.82	47.82	47.82	46.16	-0.04%	62
Oct 3, 2025	47.84	47.84	47.84	47.84	46.18	-0.07%	1
Oct 2, 2025	47.93	47.93	47.87	47.87	46.21	-1.69%	402
Oct 1, 2025	48.75	48.75	48.70	48.70	46.20	0.16%	903
Sep 30, 2025	48.70	48.70	48.62	48.62	46.13	0.04%	103
Sep 29, 2025	48.60	48.60	48.60	48.60	46.11	0.05%	1
Sep 26, 2025	48.57	48.57	48.57	48.57	46.08	0.03%	5