BKCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	50.83	50.84	50.71	50.77	50.77	0.80%	5,199
Aug 12, 2025	49.99	50.42	49.99	50.37	50.37	0.67%	4,606
Aug 11, 2025	50.06	50.20	50.03	50.03	50.03	-0.74%	2,724
Aug 8, 2025	50.31	50.43	50.31	50.41	50.41	0.04%	9,145
Aug 7, 2025	50.55	50.61	50.20	50.39	50.39	1.00%	3,864
Aug 6, 2025	49.85	49.93	49.71	49.89	49.89	0.21%	10,331
Aug 5, 2025	49.98	49.98	49.66	49.78	49.78	-0.39%	6,671
Aug 4, 2025	49.95	49.98	49.80	49.98	49.98	1.17%	3,047
Aug 1, 2025	49.64	49.64	49.11	49.40	49.40	-0.70%	3,675
Jul 31, 2025	50.16	50.16	49.75	49.75	49.75	-1.38%	7,097
Jul 30, 2025	50.55	50.58	50.25	50.44	50.44	-1.06%	5,045
Jul 29, 2025	51.20	51.33	50.83	50.98	50.98	-0.95%	41,812
Jul 28, 2025	51.75	51.75	51.43	51.47	51.47	-1.20%	10,148
Jul 25, 2025	51.89	52.09	51.89	52.09	52.09	-0.41%	10,274
Jul 24, 2025	52.35	52.46	52.23	52.31	52.31	-0.54%	11,635
Jul 23, 2025	52.20	52.64	52.20	52.59	52.59	1.55%	13,847
Jul 22, 2025	51.58	51.82	51.56	51.79	51.79	0.93%	5,202
Jul 21, 2025	51.45	51.59	51.31	51.31	51.31	0.29%	4,115
Jul 18, 2025	51.40	51.40	51.11	51.16	51.16	-0.39%	12,052
Jul 17, 2025	51.13	51.59	51.13	51.36	51.36	0.43%	28,583
Jul 16, 2025	51.08	51.16	50.81	51.14	51.14	-0.05%	11,441
Jul 15, 2025	51.53	51.53	51.14	51.17	51.17	-0.29%	8,115
Jul 14, 2025	51.37	51.38	51.29	51.32	51.32	-0.39%	2,921
Jul 11, 2025	51.55	51.59	51.52	51.52	51.52	-0.91%	4,811
Jul 10, 2025	51.85	52.01	51.85	51.99	51.99	0.36%	20,476
Jul 9, 2025	51.71	51.85	51.59	51.80	51.80	0.39%	10,084
Jul 8, 2025	51.35	51.64	51.32	51.61	51.61	0.87%	13,343
Jul 7, 2025	51.43	51.55	51.12	51.16	51.16	-1.29%	12,740
Jul 3, 2025	51.87	51.91	51.83	51.83	51.83	-0.06%	3,325
Jul 2, 2025	51.42	51.87	51.42	51.86	51.86	0.78%	4,388
Jul 1, 2025	51.31	51.47	51.27	51.46	51.46	0.21%	3,350
Jun 30, 2025	51.23	51.35	51.20	51.35	51.35	0.36%	5,565
Jun 27, 2025	51.16	51.29	50.97	51.17	51.17	0.87%	9,474
Jun 26, 2025	50.63	50.77	50.56	50.72	50.72	0.58%	6,014
Jun 25, 2025	50.45	50.50	50.36	50.43	50.43	-0.90%	6,345
Jun 24, 2025	50.67	50.92	50.67	50.89	50.89	1.55%	13,613
Jun 23, 2025	49.48	50.13	49.48	50.11	50.11	0.59%	20,932
Jun 20, 2025	50.26	50.26	49.81	49.81	49.81	-0.88%	23,270
Jun 18, 2025	50.39	50.52	50.24	50.25	50.25	-0.32%	7,863
Jun 17, 2025	50.88	50.88	50.41	50.42	50.42	-1.36%	14,529
Jun 16, 2025	51.31	51.65	51.11	51.11	51.11	0.12%	14,571
Jun 13, 2025	51.18	51.33	51.03	51.05	51.05	-1.64%	12,446
Jun 12, 2025	51.79	51.93	51.75	51.90	51.90	0.61%	3,264
Jun 11, 2025	51.84	51.85	51.56	51.58	51.58	-0.19%	4,671
Jun 10, 2025	51.58	51.72	51.58	51.68	51.68	1.22%	9,567
Jun 9, 2025	51.02	51.22	51.00	51.06	51.06	0.12%	3,749
Jun 6, 2025	51.05	51.05	50.96	51.00	51.00	0.17%	4,336
Jun 5, 2025	51.06	51.15	50.91	50.92	50.92	-0.13%	9,670
Jun 4, 2025	50.93	51.14	50.93	50.98	50.98	0.58%	66,268
Jun 3, 2025	50.53	50.75	50.53	50.69	50.69	-0.59%	14,212