Closing price on 7/21/2025
|
|
Open |
43.00 |
High |
46.20 |
Low |
43.00 |
Volume |
121,000 |
Split-adjusted Price |
46.20 |
|
|
BKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2025
|
+4.20 / +10.00%
|
43.00
|
46.20
|
43.00
|
46.20
|
45.38
|
46.20
|
121,000
|
|
7/18/2025
|
+1.30 / +3.19%
|
41.10
|
42.60
|
41.00
|
42.00
|
41.95
|
42.00
|
67,100
|
|
7/17/2025
|
+0.70 / +1.75%
|
40.00
|
40.90
|
39.80
|
40.70
|
40.30
|
40.70
|
36,900
|
|
7/16/2025
|
+0.20 / +0.50%
|
40.00
|
41.00
|
39.90
|
40.00
|
40.22
|
40.00
|
16,100
|
|
7/15/2025
|
-0.30 / -0.75%
|
40.00
|
40.50
|
39.40
|
39.80
|
39.83
|
39.80
|
54,700
|
|
7/14/2025
|
-0.40 / -0.99%
|
40.50
|
40.50
|
39.80
|
40.10
|
40.16
|
40.10
|
28,200
|
|
7/11/2025
|
-0.30 / -0.74%
|
40.90
|
41.70
|
40.20
|
40.50
|
40.77
|
40.50
|
54,400
|
|
7/10/2025
|
-0.60 / -1.45%
|
40.50
|
41.20
|
40.50
|
40.80
|
40.82
|
40.80
|
13,000
|
|
7/9/2025
|
+1.80 / +4.55%
|
41.00
|
42.00
|
40.50
|
41.40
|
41.31
|
41.40
|
59,700
|
|
7/8/2025
|
-0.30 / -0.75%
|
39.80
|
39.90
|
39.60
|
39.60
|
39.64
|
39.60
|
44,200
|
|
7/7/2025
|
-0.30 / -0.75%
|
39.70
|
40.70
|
39.40
|
39.90
|
39.79
|
39.90
|
32,500
|
|
7/4/2025
|
-0.70 / -1.71%
|
40.50
|
40.70
|
40.00
|
40.20
|
40.29
|
40.20
|
18,000
|
|
7/3/2025
|
0.00 / 0.00%
|
40.50
|
41.30
|
36.90
|
40.90
|
40.33
|
40.90
|
25,900
|
|
7/2/2025
|
+0.60 / +1.49%
|
40.30
|
41.90
|
40.30
|
40.90
|
41.04
|
40.90
|
47,300
|
|
7/1/2025
|
0.00 / 0.00%
|
40.30
|
40.50
|
39.60
|
40.30
|
39.91
|
40.30
|
16,800
|
|
6/30/2025
|
+0.80 / +2.03%
|
39.60
|
41.00
|
39.60
|
40.30
|
40.02
|
40.30
|
11,300
|
|
6/27/2025
|
-0.50 / -1.25%
|
39.80
|
40.60
|
39.50
|
39.50
|
39.71
|
39.50
|
35,000
|
|
6/26/2025
|
-0.90 / -2.20%
|
41.90
|
41.90
|
39.60
|
40.00
|
40.08
|
40.00
|
52,000
|
|
6/25/2025
|
-0.40 / -0.97%
|
41.40
|
41.40
|
40.80
|
40.90
|
40.97
|
40.90
|
14,100
|
|
6/24/2025
|
-0.50 / -1.20%
|
41.80
|
41.80
|
41.10
|
41.30
|
41.34
|
41.30
|
16,000
|
|
6/23/2025
|
+0.10 / +0.24%
|
41.80
|
42.10
|
41.10
|
41.80
|
41.47
|
41.80
|
38,900
|
|
6/20/2025
|
-0.40 / -0.95%
|
42.00
|
42.50
|
41.60
|
41.70
|
41.87
|
41.70
|
19,500
|
|
6/19/2025
|
-1.50 / -3.44%
|
43.90
|
44.00
|
42.10
|
42.10
|
42.48
|
42.10
|
28,800
|
|
6/18/2025
|
+1.60 / +3.81%
|
42.20
|
44.10
|
42.20
|
43.60
|
43.20
|
43.60
|
64,100
|
|
6/17/2025
|
+0.30 / +0.72%
|
44.00
|
44.00
|
41.60
|
42.00
|
41.98
|
42.00
|
35,200
|
|
6/16/2025
|
-0.30 / -0.71%
|
42.00
|
42.40
|
40.80
|
41.70
|
41.77
|
41.70
|
35,500
|
|
6/13/2025
|
-2.00 / -4.55%
|
44.00
|
45.30
|
41.10
|
42.00
|
42.79
|
42.00
|
61,700
|
|
6/12/2025
|
0.00 / 0.00%
|
43.80
|
45.20
|
43.70
|
44.00
|
44.23
|
44.00
|
29,700
|
|
6/11/2025
|
0.00 / 0.00%
|
44.00
|
46.00
|
43.60
|
44.00
|
44.66
|
44.00
|
54,500
|
|
6/10/2025
|
+0.20 / +0.46%
|
44.00
|
44.30
|
43.00
|
44.00
|
43.55
|
44.00
|
30,100
|
|
|