BKDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.50	33.62	33.35	33.42	33.42	-0.57%	324,173
Jun 25, 2026	33.65	33.88	33.53	33.61	33.61	0.90%	824,171
Jun 24, 2026	33.25	33.46	33.16	33.31	33.31	0.09%	476,236
Jun 23, 2026	33.09	33.38	33.00	33.28	33.28	-0.60%	230,331
Jun 22, 2026	33.39	33.54	33.39	33.48	33.48	0.48%	256,030
Jun 18, 2026	33.61	33.61	33.32	33.32	33.32	0.27%	382,751
Jun 17, 2026	33.64	33.80	33.17	33.23	33.23	-1.13%	205,779
Jun 16, 2026	33.69	33.86	33.58	33.61	33.61	-0.12%	233,997
Jun 15, 2026	33.75	33.83	33.61	33.65	33.65	0.78%	378,015
Jun 12, 2026	33.26	33.44	33.09	33.39	33.39	1.03%	217,114
Jun 11, 2026	32.66	33.16	32.55	33.05	33.05	2.04%	320,525
Jun 10, 2026	32.80	32.96	32.39	32.39	32.39	-1.55%	182,606
Jun 9, 2026	32.90	33.10	32.36	32.90	32.90	0.44%	232,222
Jun 8, 2026	32.86	32.97	32.75	32.76	32.76	0.26%	610,610
Jun 5, 2026	33.19	33.19	32.63	32.67	32.67	-2.01%	223,740
Jun 4, 2026	33.10	33.36	33.10	33.34	33.34	1.09%	545,575
Jun 3, 2026	33.00	33.11	32.96	32.98	32.98	-0.21%	1,169,778
Jun 2, 2026	32.68	33.10	32.68	33.05	33.05	1.07%	413,358
Jun 1, 2026	32.55	32.75	32.47	32.70	32.70	-0.37%	369,240
May 29, 2026	32.84	32.85	32.77	32.82	32.82	-0.12%	313,096
May 28, 2026	32.83	32.93	32.63	32.86	32.86	0.09%	253,263
May 27, 2026	32.94	32.95	32.77	32.83	32.83	-0.15%	205,841
May 26, 2026	32.86	32.93	32.78	32.88	32.88	0.58%	240,489
May 22, 2026	32.64	32.80	32.60	32.69	32.69	0.77%	212,304
May 21, 2026	32.20	32.50	32.04	32.44	32.44	0.40%	310,056
May 20, 2026	32.05	32.32	31.98	32.31	32.31	1.25%	244,696
May 19, 2026	31.99	32.10	31.84	31.91	31.91	-0.78%	370,781
May 18, 2026	32.10	32.23	31.99	32.16	32.16	0.25%	261,119
May 15, 2026	32.27	32.27	32.05	32.08	32.08	-1.23%	216,290
May 14, 2026	32.43	32.59	32.42	32.48	32.48	0.59%	243,738
May 13, 2026	32.30	32.36	32.13	32.29	32.29	0.03%	262,608
May 12, 2026	32.22	32.32	31.91	32.28	32.28	-	181,963
May 11, 2026	32.31	32.34	32.21	32.28	32.28	0.25%	201,163
May 8, 2026	32.15	32.24	32.02	32.20	32.20	1.10%	221,367
May 7, 2026	32.25	32.27	31.82	31.85	31.85	-1.42%	533,502
May 6, 2026	32.15	32.38	32.15	32.31	32.31	1.06%	229,122
May 5, 2026	31.85	32.05	31.77	31.97	31.97	1.14%	315,882
May 4, 2026	31.73	31.87	31.56	31.61	31.61	-0.60%	356,030
May 1, 2026	31.96	32.05	31.80	31.80	31.80	-0.41%	688,109
Apr 30, 2026	31.44	31.96	31.44	31.93	31.93	1.82%	338,078
Apr 29, 2026	31.42	31.48	31.26	31.36	31.36	-0.10%	321,731
Apr 28, 2026	31.52	31.52	31.28	31.39	31.39	-0.29%	243,981
Apr 27, 2026	31.50	31.55	31.41	31.48	31.48	-0.06%	1,263,010
Apr 24, 2026	31.57	31.57	31.39	31.50	31.50	0.25%	434,329
Apr 23, 2026	31.26	31.51	31.17	31.42	31.42	0.64%	187,800
Apr 22, 2026	31.40	31.42	31.14	31.22	31.22	-	399,493
Apr 21, 2026	31.47	31.51	31.15	31.22	31.22	-0.19%	1,131,152
Apr 20, 2026	31.28	31.39	31.27	31.28	31.28	-0.32%	1,000,501
Apr 17, 2026	31.18	31.50	31.13	31.38	31.38	1.23%	709,478
Apr 16, 2026	30.88	31.02	30.87	31.00	31.00	0.29%	656,129
Apr 15, 2026	30.98	30.99	30.80	30.91	30.91	-0.26%	361,014
Apr 14, 2026	30.85	31.03	30.79	30.99	30.99	0.42%	220,090
Apr 13, 2026	30.49	30.86	30.48	30.86	30.86	0.85%	228,505
Apr 10, 2026	30.91	30.91	30.57	30.60	30.60	-0.78%	306,547
Apr 9, 2026	30.64	30.92	30.64	30.84	30.84	0.36%	401,944
Apr 8, 2026	30.44	30.74	30.44	30.73	30.73	2.67%	316,061
Apr 7, 2026	29.86	29.95	29.74	29.93	29.93	0.30%	379,936
Apr 6, 2026	29.71	29.89	29.71	29.84	29.84	0.30%	721,689
Apr 2, 2026	29.47	29.90	29.40	29.75	29.75	-0.03%	411,414
Apr 1, 2026	29.78	29.93	29.75	29.76	29.76	0.34%	391,415
Mar 31, 2026	29.38	29.69	29.23	29.66	29.66	2.10%	235,690
Mar 30, 2026	29.41	29.41	28.93	29.05	29.05	-0.34%	181,872
Mar 27, 2026	29.36	29.42	29.07	29.15	29.15	-1.22%	426,228
Mar 26, 2026	29.69	29.82	29.47	29.51	29.51	-1.14%	1,125,744
Mar 25, 2026	29.92	29.95	29.70	29.85	29.85	0.54%	247,857
Mar 24, 2026	29.24	29.80	29.24	29.69	29.69	0.85%	492,613
Mar 23, 2026	29.51	29.79	29.42	29.44	29.44	0.99%	701,129
Mar 20, 2026	29.35	29.40	28.96	29.15	29.15	-0.72%	267,432
Mar 19, 2026	29.21	29.48	29.18	29.36	29.36	-0.10%	438,067
Mar 18, 2026	29.60	29.69	29.38	29.39	29.39	-1.14%	261,422
Mar 17, 2026	29.78	29.89	29.71	29.73	29.73	0.47%	225,955
Mar 16, 2026	29.52	29.70	29.47	29.59	29.59	0.96%	365,175
Mar 13, 2026	29.43	29.58	29.27	29.31	29.31	0.14%	330,006
Mar 12, 2026	29.51	29.55	29.26	29.27	29.27	-1.91%	786,604
Mar 11, 2026	29.84	29.88	29.67	29.84	29.84	0.07%	269,832
Mar 10, 2026	29.88	30.16	29.76	29.82	29.82	-0.13%	472,422
Mar 9, 2026	29.51	29.94	29.23	29.86	29.86	-	339,889
Mar 6, 2026	29.93	29.93	29.62	29.86	29.86	-1.39%	315,226
Mar 5, 2026	30.43	30.59	30.08	30.28	30.28	-1.21%	420,891
Mar 4, 2026	30.55	30.71	30.37	30.65	30.65	0.52%	304,066
Mar 3, 2026	30.38	30.58	30.01	30.49	30.49	-1.17%	267,409
Mar 2, 2026	30.71	30.93	30.63	30.85	30.85	-0.26%	255,869
Feb 27, 2026	30.79	30.93	30.61	30.93	30.93	-0.32%	498,576
Feb 26, 2026	30.90	31.03	30.80	31.03	31.03	0.49%	375,242
Feb 25, 2026	30.84	30.89	30.63	30.88	30.88	0.32%	298,520
Feb 24, 2026	30.57	30.80	30.56	30.78	30.78	0.52%	315,883
Feb 23, 2026	30.91	31.08	30.50	30.62	30.62	-1.35%	282,898
Feb 20, 2026	30.84	31.04	30.77	31.04	31.04	0.36%	246,046
Feb 19, 2026	30.85	30.98	30.79	30.93	30.93	-0.10%	250,011
Feb 18, 2026	30.82	31.01	30.82	30.96	30.96	0.75%	288,583
Feb 17, 2026	30.73	30.79	30.52	30.73	30.73	-0.13%	372,202
Feb 13, 2026	30.50	30.86	30.48	30.77	30.77	0.89%	334,208
Feb 12, 2026	31.02	31.11	30.45	30.50	30.50	-1.64%	312,791
Feb 11, 2026	31.18	31.23	30.95	31.01	31.01	-0.03%	664,574
Feb 10, 2026	31.04	31.13	30.96	31.02	31.02	-0.10%	261,571
Feb 9, 2026	30.99	31.14	30.89	31.05	31.05	-0.22%	526,958
Feb 6, 2026	30.66	31.13	30.66	31.12	31.12	2.07%	197,016
Feb 5, 2026	30.60	30.61	30.32	30.49	30.49	-0.97%	275,497
Feb 4, 2026	30.76	30.93	30.63	30.79	30.79	0.24%	214,459
Feb 3, 2026	30.58	30.81	30.43	30.72	30.72	0.52%	421,388