BKDV(BKDV)
BKDV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $34.19 | $34.39 | $34.19 | $34.36 | 582,799 |
| 10/8/2026 | $34.06 | $34.21 | $33.99 | $34.20 | 769,813 |
| 10/7/2026 | $34.10 | $34.18 | $33.99 | $34.14 | 689,793 |
| 10/6/2026 | $34.21 | $34.33 | $34.21 | $34.29 | 780,500 |
| 10/5/2026 | $33.86 | $34.17 | $33.79 | $34.10 | 545,219 |
| 10/2/2026 | $33.87 | $33.93 | $33.78 | $33.88 | 624,700 |
| 10/1/2026 | $33.71 | $33.73 | $33.45 | $33.70 | 1.32M |
| 9/30/2026 | $33.94 | $33.98 | $33.68 | $33.70 | 613,234 |
| 9/29/2026 | $33.95 | $33.96 | $33.75 | $33.88 | 487,946 |
| 9/28/2026 | $34.07 | $34.13 | $33.93 | $33.96 | 1.08M |
| 9/25/2026 | $34.15 | $34.31 | $34.00 | $34.27 | 564,349 |
| 9/24/2026 | $34.07 | $34.21 | $33.98 | $34.11 | 1.15M |
| 9/23/2026 | $34.28 | $34.33 | $34.13 | $34.17 | 490,293 |
| 9/22/2026 | $34.46 | $34.46 | $34.24 | $34.34 | 388,600 |
| 9/21/2026 | $34.27 | $34.47 | $34.17 | $34.39 | 452,927 |
| 9/18/2026 | $34.16 | $34.17 | $34.00 | $34.12 | 322,787 |
| 9/17/2026 | $34.31 | $34.32 | $34.13 | $34.26 | 230,700 |
| 9/16/2026 | $34.37 | $34.37 | $33.81 | $33.98 | 445,652 |
| 9/15/2026 | $34.42 | $34.42 | $34.23 | $34.35 | 299,500 |
| 9/14/2026 | $34.38 | $34.56 | $34.34 | $34.40 | 1.13M |
| 9/11/2026 | $34.57 | $34.63 | $34.47 | $34.50 | 721,400 |
| 9/10/2026 | $34.26 | $34.36 | $34.20 | $34.28 | 376,723 |
| 9/9/2026 | $34.48 | $34.48 | $34.35 | $34.37 | 366,700 |
| 9/8/2026 | $34.62 | $34.67 | $34.53 | $34.56 | 488,424 |
| 9/4/2026 | $34.71 | $34.82 | $34.69 | $34.78 | 220,650 |
| 9/3/2026 | $34.77 | $34.95 | $34.67 | $34.91 | 444,000 |
| 9/2/2026 | $34.48 | $34.72 | $34.48 | $34.62 | 336,427 |
| 9/1/2026 | $34.55 | $34.58 | $34.34 | $34.40 | 235,600 |
| 8/31/2026 | $34.75 | $34.75 | $34.57 | $34.59 | 249,000 |
| 8/28/2026 | $34.90 | $34.94 | $34.75 | $34.81 | 457,202 |
| 8/27/2026 | $34.81 | $34.90 | $34.74 | $34.84 | 523,300 |
| 8/26/2026 | $34.86 | $35.02 | $34.85 | $34.96 | 266,019 |
| 8/25/2026 | $34.92 | $34.92 | $34.76 | $34.88 | 488,400 |
| 8/24/2026 | $34.91 | $34.96 | $34.82 | $34.92 | 206,100 |
| 8/21/2026 | $34.76 | $34.91 | $34.71 | $34.86 | 193,820 |
| 8/20/2026 | $34.69 | $34.88 | $34.60 | $34.64 | 318,300 |
| 8/19/2026 | $34.86 | $35.02 | $34.81 | $34.82 | 301,025 |
| 8/18/2026 | $34.76 | $34.77 | $34.61 | $34.62 | 314,300 |
| 8/17/2026 | $34.93 | $34.93 | $34.72 | $34.74 | 170,300 |
| 8/14/2026 | $34.98 | $35.07 | $34.95 | $34.99 | 212,200 |
| 8/13/2026 | $34.98 | $35.12 | $34.90 | $34.98 | 292,244 |
| 8/12/2026 | $35.12 | $35.12 | $34.90 | $34.98 | 203,942 |
| 8/11/2026 | $35.12 | $35.14 | $34.99 | $35.03 | 468,700 |
| 8/10/2026 | $34.90 | $35.13 | $34.90 | $35.08 | 172,503 |
| 8/7/2026 | $34.73 | $34.91 | $34.62 | $34.88 | 215,900 |
| 8/6/2026 | $34.85 | $34.85 | $34.59 | $34.67 | 332,922 |
| 8/5/2026 | $34.85 | $34.85 | $34.64 | $34.70 | 303,600 |
| 8/4/2026 | $34.37 | $34.76 | $34.26 | $34.70 | 430,526 |
| 8/3/2026 | $34.22 | $34.37 | $34.22 | $34.35 | 210,000 |
| 7/31/2026 | $33.95 | $34.08 | $33.74 | $34.01 | 372,100 |
| 7/30/2026 | $33.51 | $33.71 | $33.35 | $33.70 | 872,600 |
| 7/29/2026 | $33.96 | $33.96 | $33.44 | $33.46 | 556,003 |
| 7/28/2026 | $33.85 | $34.03 | $33.76 | $33.95 | 435,104 |
| 7/27/2026 | $33.76 | $33.84 | $33.58 | $33.68 | 334,900 |
| 7/24/2026 | $33.34 | $33.59 | $33.33 | $33.54 | 277,200 |
| 7/23/2026 | $33.22 | $33.39 | $33.16 | $33.27 | 303,913 |
| 7/22/2026 | $33.40 | $33.55 | $33.38 | $33.45 | 217,910 |
| 7/21/2026 | $33.21 | $33.35 | $33.09 | $33.35 | 357,007 |
| 7/20/2026 | $33.33 | $33.34 | $33.14 | $33.18 | 489,313 |
| 7/17/2026 | $33.27 | $33.52 | $33.22 | $33.27 | 237,100 |
| 7/16/2026 | $33.48 | $33.56 | $33.37 | $33.49 | 384,303 |
| 7/15/2026 | $33.50 | $33.56 | $33.32 | $33.43 | 319,000 |
| 7/14/2026 | $33.71 | $33.79 | $33.50 | $33.56 | 437,100 |
| 7/13/2026 | $33.87 | $33.92 | $33.70 | $33.75 | 685,149 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
