BKIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	33.45	33.85	33.45	33.85	33.85	3.83%	107
May 9, 2025	32.60	32.60	32.60	32.60	32.60	-0.62%	6
May 8, 2025	32.80	32.80	32.80	32.80	32.80	1.46%	4
May 7, 2025	32.27	32.33	32.27	32.33	32.33	0.38%	177
May 6, 2025	32.20	32.20	32.20	32.20	32.20	-1.58%	1
May 5, 2025	32.72	32.72	32.72	32.72	32.72	-0.35%	2
May 2, 2025	32.81	32.83	32.81	32.83	32.83	2.25%	1,192
May 1, 2025	32.19	32.23	32.11	32.11	32.11	0.16%	1,762
Apr 30, 2025	32.06	32.06	32.06	32.06	32.06	-0.75%	27
Apr 29, 2025	32.30	32.30	32.30	32.30	32.30	0.46%	6
Apr 28, 2025	32.16	32.16	32.16	32.16	32.16	-0.26%	25
Apr 25, 2025	32.24	32.24	32.24	32.24	32.24	1.53%	150
Apr 24, 2025	31.69	31.75	31.69	31.75	31.75	3.23%	150
Apr 23, 2025	30.90	30.90	30.76	30.76	30.76	2.76%	350
Apr 22, 2025	29.93	29.93	29.93	29.93	29.93	2.83%	11
Apr 21, 2025	29.11	29.11	29.11	29.11	29.11	-2.63%	103
Apr 17, 2025	29.90	29.90	29.90	29.90	29.90	-0.14%	103
Apr 16, 2025	30.16	30.16	29.94	29.94	29.94	-1.71%	283
Apr 15, 2025	30.46	30.46	30.46	30.46	30.46	0.40%	47
Apr 14, 2025	30.34	30.34	30.34	30.34	30.34	0.97%	27
Apr 11, 2025	30.05	30.05	30.05	30.05	30.05	2.09%	27
Apr 10, 2025	29.44	29.44	29.44	29.44	29.44	-4.24%	132
Apr 9, 2025	30.54	30.74	30.54	30.74	30.74	11.64%	148
Apr 8, 2025	27.54	27.54	27.54	27.54	27.54	-2.94%	61
Apr 7, 2025	27.53	28.37	27.53	28.37	28.37	1.78%	1,433
Apr 4, 2025	27.76	27.87	27.75	27.87	27.87	-5.65%	1,300
Apr 3, 2025	29.84	29.84	29.54	29.54	29.54	-6.34%	117
Apr 2, 2025	31.54	31.54	31.54	31.54	31.54	1.40%	26
Apr 1, 2025	31.02	31.13	31.02	31.11	31.11	0.38%	3,002
Mar 31, 2025	30.99	30.99	30.99	30.99	30.99	-1.11%	21
Mar 28, 2025	31.34	31.34	31.34	31.34	31.34	-2.97%	56
Mar 27, 2025	32.30	32.30	32.30	32.30	32.30	-1.28%	12
Mar 26, 2025	32.66	32.72	32.63	32.72	32.72	-2.69%	419
Mar 25, 2025	33.62	33.62	33.62	33.62	33.62	-0.43%	34
Mar 24, 2025	33.68	33.77	33.68	33.77	33.77	2.72%	178
Mar 21, 2025	32.87	32.87	32.87	32.87	32.87	0.62%	56
Mar 20, 2025	32.67	32.67	32.67	32.67	32.67	-0.48%	56
Mar 19, 2025	32.83	32.83	32.83	32.83	32.83	2.14%	76
Mar 18, 2025	32.10	32.14	32.10	32.14	32.14	-2.82%	996
Mar 17, 2025	32.80	33.08	32.80	33.08	33.08	1.46%	251
Mar 14, 2025	32.57	32.60	32.57	32.60	32.60	3.41%	130
Mar 13, 2025	31.52	31.52	31.52	31.52	31.52	-2.59%	39
Mar 12, 2025	32.26	32.36	32.26	32.36	32.36	1.83%	371
Mar 11, 2025	31.51	31.78	31.51	31.78	31.78	2.04%	368
Mar 10, 2025	31.29	31.29	31.15	31.15	31.15	-5.52%	621
Mar 7, 2025	32.96	32.96	32.96	32.96	32.96	-0.56%	44
Mar 6, 2025	33.94	34.33	33.15	33.15	33.15	-4.83%	440
Mar 5, 2025	34.64	34.83	34.64	34.83	34.83	2.13%	583
Mar 4, 2025	33.55	34.10	33.55	34.10	34.10	-0.08%	514
Mar 3, 2025	35.17	35.17	34.13	34.13	34.13	-4.10%	1,809