BCKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.51	43.55	43.49	43.55	-	0.07%	1,302
Apr 27, 2026	43.52	43.52	43.52	43.52	43.52	-0.05%	4
Apr 24, 2026	43.54	43.54	43.54	43.54	43.54	0.10%	9
Apr 23, 2026	43.50	43.50	43.50	43.50	43.49	-0.03%	4
Apr 22, 2026	43.51	43.51	43.51	43.51	43.51	0.02%	25
Apr 21, 2026	43.46	43.50	43.46	43.50	43.50	-0.16%	104
Apr 20, 2026	43.57	43.57	43.57	43.57	43.57	-0.02%	13
Apr 17, 2026	43.58	43.58	43.58	43.58	43.58	0.18%	7
Apr 16, 2026	43.50	43.50	43.50	43.50	43.50	-0.02%	76
Apr 15, 2026	43.46	43.55	43.46	43.51	43.51	-0.05%	304
Apr 14, 2026	43.53	43.53	43.53	43.53	43.53	0.09%	51
Apr 13, 2026	43.36	43.49	43.36	43.49	43.49	0.09%	433
Apr 10, 2026	43.45	43.45	43.45	43.45	43.45	-0.15%	25
Apr 9, 2026	43.52	43.52	43.52	43.52	43.52	0.13%	201
Apr 8, 2026	43.54	43.54	43.46	43.46	43.46	0.10%	321
Apr 7, 2026	43.42	43.42	43.42	43.42	43.42	0.08%	82
Apr 6, 2026	44.42	44.42	43.38	43.38	43.38	-0.08%	128
Apr 2, 2026	43.42	43.42	43.42	43.42	43.42	-1.82%	6
Apr 1, 2026	44.23	44.23	44.23	44.23	43.39	-0.06%	4
Mar 31, 2026	44.25	44.25	44.25	44.25	43.42	0.12%	33
Mar 30, 2026	44.20	44.20	44.20	44.20	43.37	0.21%	32
Mar 27, 2026	44.11	44.11	44.11	44.11	43.28	0.07%	4
Mar 26, 2026	44.08	44.08	44.08	44.08	43.25	-0.17%	72
Mar 25, 2026	44.15	44.15	44.15	44.15	43.32	0.12%	4
Mar 24, 2026	44.17	44.17	44.10	44.10	43.27	-0.16%	104
Mar 23, 2026	44.06	44.17	44.06	44.17	43.34	0.12%	223
Mar 20, 2026	44.12	44.12	44.12	44.12	43.28	-0.21%	174
Mar 19, 2026	44.21	44.21	44.21	44.21	43.38	-0.05%	30
Mar 18, 2026	44.23	44.23	44.23	44.23	43.40	-0.23%	2
Mar 17, 2026	44.31	44.34	44.31	44.34	43.50	0.09%	434
Mar 16, 2026	44.35	44.35	44.30	44.30	43.46	0.12%	627
Mar 13, 2026	44.24	44.24	44.24	44.24	43.41	-0.01%	2
Mar 12, 2026	44.25	44.25	44.25	44.25	43.41	-0.14%	2
Mar 11, 2026	44.31	44.31	44.31	44.31	43.48	-0.16%	2
Mar 10, 2026	44.38	44.38	44.38	44.38	43.54	-0.02%	2
Mar 9, 2026	44.39	44.39	44.39	44.39	43.55	-	114
Mar 6, 2026	44.44	44.44	44.39	44.39	43.55	0.09%	728
Mar 5, 2026	44.35	44.35	44.35	44.35	43.52	-0.06%	4
Mar 4, 2026	44.38	44.38	44.38	44.38	43.54	-0.08%	94
Mar 3, 2026	44.42	44.47	44.42	44.42	43.58	-1.87%	1,528
Mar 2, 2026	45.26	45.26	45.26	45.26	43.59	-0.22%	2
Feb 27, 2026	45.36	45.36	45.36	45.36	43.69	0.15%	3
Feb 26, 2026	45.28	45.29	45.28	45.29	43.62	0.09%	2,502
Feb 25, 2026	45.31	45.31	45.25	45.25	43.58	-0.02%	627
Feb 24, 2026	45.26	45.26	45.26	45.26	43.59	-0.04%	2
Feb 23, 2026	45.28	45.28	45.28	45.28	43.61	0.13%	2
Feb 20, 2026	45.27	45.28	45.22	45.22	43.55	0.02%	1,403
Feb 19, 2026	45.21	45.21	45.21	45.21	43.54	0.02%	26
Feb 18, 2026	45.14	45.20	45.14	45.20	43.53	-0.06%	503
Feb 17, 2026	45.19	45.23	45.19	45.23	43.56	-0.04%	30,626
Feb 13, 2026	45.29	45.29	45.25	45.25	43.58	0.29%	1,003
Feb 12, 2026	45.12	45.12	45.12	45.12	43.45	0.03%	214
Feb 11, 2026	45.11	45.11	45.11	45.11	43.44	-0.09%	3
Feb 10, 2026	45.15	45.15	45.15	45.15	43.48	0.11%	3
Feb 9, 2026	45.04	45.10	45.04	45.10	43.44	0.02%	108
Feb 6, 2026	45.09	45.09	45.09	45.09	43.43	-0.02%	3
Feb 5, 2026	45.02	45.10	45.02	45.10	43.43	0.23%	104
Feb 4, 2026	44.92	45.00	44.92	45.00	43.34	0.02%	109
Feb 3, 2026	44.99	44.99	44.99	44.99	43.33	-1.80%	3
Feb 2, 2026	45.76	45.82	45.76	45.82	43.32	-0.08%	112
Jan 30, 2026	45.85	45.85	45.85	45.85	43.36	0.08%	127
Jan 29, 2026	45.77	45.82	45.77	45.82	43.32	0.06%	102
Jan 28, 2026	45.79	45.79	45.79	45.79	43.30	-0.02%	-
Jan 27, 2026	45.80	45.80	45.80	45.80	43.30	0.03%	-
Jan 26, 2026	45.79	45.79	45.78	45.78	43.29	0.02%	109
Jan 23, 2026	45.75	45.77	45.75	45.77	43.28	-0.02%	1,093
Jan 22, 2026	45.75	45.78	45.75	45.78	43.29	-	156
Jan 21, 2026	45.78	45.78	45.78	45.78	43.29	0.10%	-
Jan 20, 2026	45.68	45.74	45.68	45.74	43.25	-0.03%	140
Jan 16, 2026	45.75	45.75	45.75	45.75	43.26	-0.07%	-
Jan 15, 2026	45.73	45.78	45.73	45.78	43.29	-0.09%	102
Jan 14, 2026	45.82	45.82	45.82	45.82	43.33	0.05%	-
Jan 13, 2026	45.80	45.80	45.80	45.80	43.31	0.05%	-
Jan 12, 2026	45.72	45.78	45.72	45.78	43.29	-	107
Jan 9, 2026	45.74	45.83	45.73	45.78	43.29	-0.04%	2,340
Jan 8, 2026	45.74	45.80	45.74	45.80	43.31	-0.07%	101
Jan 7, 2026	45.78	45.89	45.78	45.83	43.34	0.02%	624
Jan 6, 2026	45.75	45.88	45.75	45.82	43.33	-0.02%	905
Jan 5, 2026	45.77	45.83	45.77	45.83	43.33	-1.69%	106
Jan 2, 2026	46.62	46.62	46.62	46.62	43.29	-0.01%	41
Dec 31, 2025	46.62	46.62	46.62	46.62	43.29	-0.06%	697
Dec 30, 2025	46.65	46.65	46.65	46.65	43.32	0.01%	-
Dec 29, 2025	46.65	46.65	46.65	46.65	43.32	0.06%	59
Dec 26, 2025	46.62	46.62	46.62	46.62	43.29	0.09%	-
Dec 24, 2025	46.62	47.00	46.51	46.58	43.26	0.08%	33,777
Dec 23, 2025	46.54	46.54	46.54	46.54	43.22	-0.17%	-
Dec 22, 2025	46.64	46.64	46.58	46.62	43.29	0.09%	1,200
Dec 19, 2025	46.65	46.65	46.58	46.58	43.26	-0.04%	269
Dec 18, 2025	46.70	46.70	46.60	46.60	43.28	0.09%	200
Dec 17, 2025	46.56	46.56	46.56	46.56	43.24	-	-
Dec 16, 2025	46.56	46.56	46.56	46.56	43.24	0.09%	1
Dec 15, 2025	46.52	46.52	46.52	46.52	43.20	0.06%	79
Dec 12, 2025	46.48	46.56	46.48	46.49	43.17	-0.02%	13,306
Dec 11, 2025	46.47	46.50	46.47	46.50	43.18	0.03%	424
Dec 10, 2025	46.49	46.49	46.49	46.49	43.17	0.05%	1
Dec 9, 2025	46.45	46.46	46.45	46.46	43.15	0.05%	272
Dec 8, 2025	46.47	46.47	46.44	46.44	43.13	-0.05%	101
Dec 5, 2025	46.47	46.47	46.47	46.47	43.15	-0.05%	1
Dec 4, 2025	46.49	46.49	46.49	46.49	43.17	-0.11%	12
Dec 3, 2025	46.54	46.54	46.54	46.54	43.22	0.09%	6