BKCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.83	52.00	51.73	51.73	51.73	-0.02%	14,940
Dec 4, 2025	51.99	51.99	51.64	51.74	51.74	0.12%	4,942
Dec 3, 2025	51.71	51.71	51.50	51.68	51.68	0.47%	4,099
Dec 2, 2025	51.29	51.48	51.29	51.44	51.44	0.18%	2,561
Dec 1, 2025	51.42	51.56	51.34	51.34	51.34	-0.53%	11,052
Nov 28, 2025	51.48	51.63	51.48	51.62	51.62	0.48%	990
Nov 26, 2025	51.07	51.47	51.07	51.37	51.37	0.74%	9,757
Nov 25, 2025	50.49	51.02	50.49	51.00	50.99	1.24%	5,761
Nov 24, 2025	50.39	50.46	50.30	50.37	50.37	0.03%	3,444
Nov 21, 2025	49.96	50.44	49.96	50.36	50.36	1.88%	5,433
Nov 20, 2025	50.53	50.53	49.43	49.43	49.43	-1.58%	11,054
Nov 19, 2025	50.30	50.39	49.94	50.23	50.22	-0.17%	4,692
Nov 18, 2025	50.21	50.44	50.11	50.31	50.31	-0.82%	4,508
Nov 17, 2025	51.09	51.09	50.65	50.73	50.73	-1.61%	6,444
Nov 14, 2025	51.34	51.65	51.34	51.55	51.55	-0.42%	7,787
Nov 13, 2025	52.06	52.08	51.77	51.77	51.77	-0.70%	7,872
Nov 12, 2025	52.16	52.16	52.08	52.14	52.14	0.35%	5,569
Nov 11, 2025	51.81	51.98	51.81	51.96	51.96	0.96%	7,397
Nov 10, 2025	51.20	51.47	51.20	51.47	51.47	0.50%	8,416
Nov 7, 2025	50.88	51.21	50.86	51.21	51.21	0.24%	10,459
Nov 6, 2025	51.09	51.24	51.04	51.09	51.09	-0.81%	9,310
Nov 5, 2025	51.19	51.53	51.19	51.50	51.50	0.89%	2,212
Nov 4, 2025	51.16	51.32	51.05	51.05	51.05	-0.88%	6,066
Nov 3, 2025	51.47	51.57	51.42	51.50	51.50	0.05%	13,330
Oct 31, 2025	51.47	51.49	51.34	51.48	51.48	-0.10%	4,765
Oct 30, 2025	51.34	51.69	51.34	51.53	51.53	-0.60%	4,903
Oct 29, 2025	52.14	52.16	51.68	51.84	51.84	-1.42%	4,146
Oct 28, 2025	52.78	52.78	52.57	52.59	52.59	-0.70%	10,380
Oct 27, 2025	52.90	52.96	52.87	52.96	52.96	0.39%	1,672
Oct 24, 2025	52.89	52.89	52.75	52.75	52.75	-0.11%	3,863
Oct 23, 2025	52.70	52.90	52.70	52.81	52.81	0.37%	8,246
Oct 22, 2025	52.56	52.81	52.48	52.62	52.62	-0.32%	6,756
Oct 21, 2025	52.88	52.97	52.77	52.79	52.79	-0.36%	5,690
Oct 20, 2025	52.89	53.06	52.89	52.98	52.98	0.36%	2,616
Oct 17, 2025	52.37	52.79	52.37	52.79	52.79	0.70%	3,694
Oct 16, 2025	52.48	52.62	52.35	52.42	52.42	0.06%	3,223
Oct 15, 2025	52.32	52.51	52.17	52.39	52.39	1.02%	4,878
Oct 14, 2025	51.28	52.03	51.28	51.86	51.86	0.12%	3,904
Oct 13, 2025	51.51	51.80	51.33	51.80	51.80	1.32%	3,663
Oct 10, 2025	52.10	52.12	51.06	51.12	51.12	-1.91%	12,105
Oct 9, 2025	52.31	52.31	52.04	52.12	52.12	-1.16%	2,999
Oct 8, 2025	52.71	52.80	52.64	52.73	52.73	0.36%	6,463
Oct 7, 2025	52.88	52.88	52.50	52.54	52.54	-1.02%	4,562
Oct 6, 2025	53.04	53.15	53.04	53.08	53.08	0.45%	3,292
Oct 3, 2025	52.74	52.88	52.74	52.84	52.84	0.71%	2,870
Oct 2, 2025	52.67	52.67	52.32	52.47	52.47	0.19%	45,440
Oct 1, 2025	52.18	52.39	52.09	52.37	52.37	1.64%	4,966
Sep 30, 2025	51.19	51.53	51.16	51.53	51.53	0.64%	6,504
Sep 29, 2025	51.10	51.30	51.10	51.20	51.20	0.65%	8,110
Sep 26, 2025	50.75	50.87	50.64	50.87	50.87	0.62%	8,741