Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BKCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 51.2248 | 0.33 | 0.64% | 51.215 | 51.2248 | 50.815 | 6,759 |
| May 30 2024 | 50.8994 | 0.21 | 0.41% | 50.88 | 50.995 | 50.88 | 2,083 |
| May 29 2024 | 50.6926 | -0.77 | -1.49% | 50.84 | 50.89 | 50.6926 | 634 |
| May 28 2024 | 51.4579 | -0.23 | -0.45% | 51.74 | 51.74 | 51.315 | 2,196 |
| May 24 2024 | 51.6899 | 0.35 | 0.68% | 51.57 | 51.705 | 51.57 | 2,812 |
| May 23 2024 | 51.3395 | -0.09 | -0.18% | 51.97 | 51.97 | 51.28 | 3,976 |
| May 22 2024 | 51.43 | -0.23 | -0.45% | 51.48 | 51.48 | 51.25 | 11,113 |
| May 21 2024 | 51.6605 | -0.26 | -0.51% | 51.63 | 51.6899 | 51.56 | 2,327 |
| May 20 2024 | 51.9248 | -0.05 | -0.10% | 51.98 | 52.01 | 51.9001 | 329 |
| May 17 2024 | 51.9759 | 0.00 | 0.00% | 51.945 | 51.9759 | 51.8619 | 1,680 |
| May 16 2024 | 51.977 | -0.03 | -0.06% | 52.16 | 52.16 | 51.977 | 660 |
| May 15 2024 | 52.01 | 0.69 | 1.34% | 51.98 | 52.08 | 51.97 | 5,300 |
| May 14 2024 | 51.32 | 0.42 | 0.83% | 51.279 | 51.32 | 51.271 | 602 |
| May 13 2024 | 50.90 | -0.06 | -0.12% | 51.04 | 51.04 | 50.85 | 7,704 |
| May 10 2024 | 50.96 | 0.27 | 0.54% | 50.89 | 50.98 | 50.89 | 5,113 |
| May 09 2024 | 50.685 | 0.43 | 0.86% | 50.33 | 50.685 | 50.33 | 1,477 |
| May 08 2024 | 50.2511 | 0.11 | 0.22% | 50.09 | 50.2511 | 50.09 | 8,855 |
| May 07 2024 | 50.14 | -0.01 | -0.02% | 50.30 | 50.30 | 50.01 | 4,100 |
| May 06 2024 | 50.15 | 0.45 | 0.91% | 50.0054 | 50.15 | 49.98 | 4,620 |
| May 03 2024 | 49.70 | 0.46 | 0.94% | 49.655 | 49.83 | 49.655 | 1,836 |
| May 02 2024 | 49.2363 | 0.67 | 1.37% | 49.07 | 49.325 | 48.84 | 19,190 |
| May 01 2024 | 48.57 | -0.42 | -0.86% | 48.91 | 49.2688 | 48.57 | 887,629 |
| Apr 30 2024 | 48.99 | -0.68 | -1.37% | 49.39 | 49.64 | 48.99 | 25,905 |
| Apr 29 2024 | 49.67 | -0.06 | -0.13% | 49.829 | 49.845 | 49.63 | 84,533 |
| Apr 26 2024 | 49.7324 | 0.48 | 0.98% | 49.49 | 49.83 | 49.49 | 5,435 |
| Apr 25 2024 | 49.2513 | -0.25 | -0.51% | 48.67 | 49.31 | 48.47 | 4,401 |
| Apr 24 2024 | 49.502 | -0.06 | -0.12% | 49.55 | 49.55 | 49.38 | 7,546 |
| Apr 23 2024 | 49.5609 | 0.71 | 1.46% | 49.44 | 49.58 | 49.44 | 2,210 |
| Apr 22 2024 | 48.8472 | 0.64 | 1.34% | 48.49 | 48.94 | 48.4868 | 26,439 |
| Apr 19 2024 | 48.2023 | -0.14 | -0.29% | 48.35 | 48.3985 | 48.12 | 4,137 |
| Apr 18 2024 | 48.3402 | -0.27 | -0.56% | 48.45 | 48.59 | 48.29 | 11,155 |
| Apr 17 2024 | 48.61 | -0.01 | -0.02% | 48.90 | 48.90 | 48.37 | 11,542 |
| Apr 16 2024 | 48.6212 | 0.06 | 0.13% | 48.5699 | 48.77 | 48.5699 | 7,914 |
| Apr 15 2024 | 48.56 | -0.35 | -0.72% | 49.43 | 49.43 | 48.55 | 7,972 |
| Apr 12 2024 | 48.91 | -1.00 | -2.01% | 49.20 | 49.3205 | 48.815 | 2,859 |
| Apr 11 2024 | 49.9114 | 0.27 | 0.55% | 49.30 | 49.94 | 49.30 | 2,909 |
| Apr 10 2024 | 49.64 | -0.57 | -1.14% | 49.60 | 49.7471 | 49.575 | 4,095 |
| Apr 09 2024 | 50.2136 | 0.04 | 0.08% | 50.295 | 50.33 | 49.95 | 5,508 |
| Apr 08 2024 | 50.1714 | 0.16 | 0.32% | 50.17 | 50.30 | 50.17 | 14,436 |
| Apr 05 2024 | 50.01 | 0.04 | 0.08% | 49.75 | 50.105 | 49.75 | 4,764 |
| Apr 04 2024 | 49.9698 | -0.59 | -1.16% | 50.80 | 50.80 | 49.9698 | 5,063 |
| Apr 03 2024 | 50.5565 | -0.08 | -0.16% | 50.20 | 50.6999 | 50.20 | 3,918 |
| Apr 02 2024 | 50.64 | -0.40 | -0.78% | 50.54 | 50.64 | 50.4266 | 15,121 |
| Apr 01 2024 | 51.04 | -0.10 | -0.20% | 51.41 | 51.49 | 51.04 | 3,313 |
| Mar 28 2024 | 51.1433 | -0.10 | -0.19% | 50.99 | 51.269 | 50.99 | 3,230 |
| Mar 27 2024 | 51.24 | 0.19 | 0.37% | 51.12 | 51.24 | 50.99 | 3,203 |
| Mar 26 2024 | 51.05 | -0.01 | -0.02% | 51.2299 | 51.2299 | 51.03 | 17,117 |
| Mar 25 2024 | 51.06 | -0.10 | -0.20% | 51.07 | 51.27 | 51.01 | 6,058 |
| Mar 22 2024 | 51.1625 | -0.19 | -0.37% | 51.23 | 51.23 | 51.04 | 3,654 |
| Mar 21 2024 | 51.35 | -0.20 | -0.39% | 51.51 | 51.5488 | 50.00 | 12,810 |
| Mar 20 2024 | 51.55 | 0.44 | 0.87% | 51.04 | 51.595 | 50.99 | 4,058 |
| Mar 19 2024 | 51.1075 | -0.04 | -0.08% | 50.94 | 51.16 | 50.90 | 7,007 |
| Mar 18 2024 | 51.15 | -0.21 | -0.41% | 51.42 | 51.42 | 51.149 | 8,472 |
| Mar 15 2024 | 51.3606 | -0.28 | -0.54% | 51.48 | 51.499 | 51.34 | 2,915 |
| Mar 14 2024 | 51.64 | -0.46 | -0.88% | 51.97 | 51.97 | 51.415 | 3,326 |
| Mar 13 2024 | 52.0981 | -0.13 | -0.24% | 52.16 | 52.23 | 52.07 | 5,261 |
| Mar 12 2024 | 52.2258 | 0.83 | 1.61% | 51.71 | 52.2258 | 51.71 | 18,536 |
| Mar 11 2024 | 51.40 | -0.37 | -0.71% | 51.53 | 51.53 | 51.2094 | 6,890 |
| Mar 08 2024 | 51.7664 | -0.43 | -0.83% | 52.37 | 52.395 | 51.70 | 1,758 |
| Mar 07 2024 | 52.20 | 0.78 | 1.51% | 51.83 | 52.24 | 51.81 | 9,695 |
| Mar 06 2024 | 51.4213 | 0.60 | 1.17% | 51.39 | 51.49 | 51.2992 | 2,157 |
| Mar 05 2024 | 50.8242 | -0.34 | -0.66% | 51.13 | 51.13 | 50.68 | 1,829 |
