(BKCH)
36.06
-1.89 (-4.98%)
At close: Mar 18, 2025, 3:59 PM
36.98
2.55%
Pre-market: Mar 19, 2025, 08:00 AM EDT
BKCH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 37.29 | 37.29 | 35.81 | 35.90 | -2.05 | -5.40% | 33,985 |
| Mar 17, 2025 | 37.63 | 38.66 | 36.75 | 37.95 | 0.16 | 0.42% | 30,235 |
| Mar 14, 2025 | 36.96 | 38.09 | 36.52 | 37.79 | 1.98 | 5.53% | 35,600 |
| Mar 13, 2025 | 37.58 | 37.61 | 35.60 | 35.81 | -1.91 | -5.06% | 55,800 |
| Mar 12, 2025 | 38.29 | 38.66 | 36.40 | 37.72 | 0.53 | 1.43% | 69,200 |
| Mar 11, 2025 | 37.07 | 37.77 | 35.41 | 37.19 | 0.91 | 2.51% | 47,300 |
| Mar 10, 2025 | 39.30 | 39.60 | 35.58 | 36.28 | -5.00 | -12.11% | 108,820 |
| Mar 7, 2025 | 39.98 | 41.49 | 39.00 | 41.28 | 1.13 | 2.81% | 42,900 |
| Mar 6, 2025 | 41.00 | 42.39 | 39.68 | 40.15 | -2.94 | -6.82% | 126,390 |
| Mar 5, 2025 | 41.40 | 43.09 | 40.50 | 43.09 | 2.45 | 6.03% | 80,700 |
| Mar 4, 2025 | 39.85 | 42.24 | 38.13 | 40.64 | -0.72 | -1.74% | 125,005 |
| Mar 3, 2025 | 46.54 | 47.10 | 40.73 | 41.36 | -2.13 | -4.90% | 96,641 |
| Feb 28, 2025 | 41.10 | 43.80 | 40.72 | 43.49 | 1.78 | 4.27% | 41,510 |
| Feb 27, 2025 | 44.91 | 45.65 | 41.64 | 41.71 | -0.59 | -1.39% | 93,497 |
| Feb 26, 2025 | 41.82 | 43.51 | 41.44 | 42.30 | 0.30 | 0.71% | 62,500 |
| Feb 25, 2025 | 43.98 | 44.48 | 40.41 | 42.00 | -3.71 | -8.12% | 182,989 |
| Feb 24, 2025 | 49.01 | 49.01 | 45.11 | 45.71 | -2.96 | -6.08% | 142,054 |
| Feb 21, 2025 | 53.60 | 54.59 | 48.49 | 48.67 | -4.13 | -7.82% | 77,706 |
| Feb 20, 2025 | 53.57 | 53.63 | 51.61 | 52.80 | -0.40 | -0.75% | 46,300 |
| Feb 19, 2025 | 53.75 | 54.48 | 52.91 | 53.20 | -0.43 | -0.80% | 26,100 |
| Feb 18, 2025 | 55.12 | 55.15 | 53.17 | 53.63 | -1.29 | -2.35% | 41,712 |
| Feb 14, 2025 | 56.00 | 56.00 | 54.70 | 54.92 | -0.41 | -0.74% | 27,500 |
| Feb 13, 2025 | 53.32 | 55.47 | 52.83 | 55.33 | 2.26 | 4.26% | 93,533 |
| Feb 12, 2025 | 51.41 | 53.23 | 51.06 | 53.07 | 0.86 | 1.65% | 49,100 |
| Feb 11, 2025 | 54.13 | 54.49 | 52.06 | 52.21 | -2.37 | -4.34% | 31,547 |
| Feb 10, 2025 | 55.01 | 55.28 | 54.31 | 54.58 | 0.65 | 1.21% | 51,042 |
| Feb 7, 2025 | 55.00 | 56.22 | 53.36 | 53.93 | 0.39 | 0.73% | 65,503 |
| Feb 6, 2025 | 54.05 | 55.66 | 52.75 | 53.54 | -0.20 | -0.37% | 27,712 |
| Feb 5, 2025 | 54.55 | 54.93 | 53.61 | 53.74 | -0.33 | -0.61% | 48,700 |
| Feb 4, 2025 | 53.93 | 55.11 | 53.72 | 54.07 | -0.30 | -0.55% | 43,217 |
| Feb 3, 2025 | 50.12 | 54.81 | 50.02 | 54.37 | 0.03 | 0.06% | 60,135 |
| Jan 31, 2025 | 56.33 | 57.31 | 53.97 | 54.34 | -1.16 | -2.09% | 53,400 |
| Jan 30, 2025 | 53.92 | 56.06 | 53.92 | 55.50 | 2.86 | 5.43% | 36,786 |
| Jan 29, 2025 | 52.00 | 53.40 | 51.09 | 52.64 | 0.54 | 1.04% | 27,630 |
| Jan 28, 2025 | 53.30 | 53.30 | 50.53 | 52.10 | 0.05 | 0.10% | 99,811 |
| Jan 27, 2025 | 57.11 | 57.11 | 50.45 | 52.05 | -9.62 | -15.60% | 165,900 |
| Jan 24, 2025 | 62.34 | 64.40 | 61.55 | 61.67 | 0.33 | 0.54% | 85,800 |
| Jan 23, 2025 | 59.71 | 63.52 | 59.71 | 61.34 | 0.41 | 0.67% | 65,925 |
| Jan 22, 2025 | 59.23 | 61.93 | 58.64 | 60.93 | 1.18 | 1.97% | 56,215 |
| Jan 21, 2025 | 61.69 | 61.88 | 56.86 | 59.75 | -0.62 | -1.03% | 85,300 |
| Jan 17, 2025 | 60.30 | 62.21 | 60.00 | 60.37 | 2.23 | 3.84% | 69,235 |
| Jan 16, 2025 | 57.57 | 58.67 | 56.72 | 58.14 | 0.39 | 0.68% | 48,035 |
| Jan 15, 2025 | 56.54 | 58.53 | 56.00 | 57.75 | 3.40 | 6.26% | 42,506 |
| Jan 14, 2025 | 55.33 | 56.10 | 53.53 | 54.35 | 1.46 | 2.76% | 53,600 |
| Jan 13, 2025 | 52.28 | 53.12 | 51.02 | 52.89 | -1.67 | -3.06% | 51,605 |
| Jan 10, 2025 | 53.66 | 54.65 | 52.44 | 54.56 | -0.61 | -1.11% | 66,721 |
| Jan 8, 2025 | 56.45 | 56.45 | 53.63 | 55.17 | -2.12 | -3.70% | 78,879 |
| Jan 7, 2025 | 60.46 | 60.64 | 56.45 | 57.29 | -3.36 | -5.54% | 73,718 |
| Jan 6, 2025 | 60.02 | 61.62 | 59.10 | 60.65 | 2.08 | 3.55% | 68,845 |
| Jan 3, 2025 | 53.79 | 58.67 | 53.72 | 58.57 | 5.22 | 9.78% | 100,123 |