|
Closing price on 6/25/2026
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
19.60 |
| Volume |
1,400 |
| Split-adjusted Price |
19.60 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.60
|
19.60
|
19.79
|
19.60
|
1,400
|
|
|
6/24/2026
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.63
|
19.60
|
4,000
|
|
|
6/23/2026
|
-0.20 / -0.99%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.07
|
20.00
|
10,800
|
|
|
6/22/2026
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.20
|
20.20
|
2,000
|
|
|
6/19/2026
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.10
|
20.20
|
20.28
|
20.20
|
3,100
|
|
|
6/18/2026
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.30
|
20.20
|
3,000
|
|
|
6/17/2026
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.52
|
20.30
|
6,900
|
|
|
6/16/2026
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.00
|
20.60
|
20.27
|
20.60
|
13,600
|
|
|
6/15/2026
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.30
|
20.50
|
20.58
|
20.50
|
4,600
|
|
|
6/12/2026
|
-0.10 / -0.49%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.51
|
20.40
|
13,300
|
|
|
6/11/2026
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.40
|
20.50
|
20.59
|
20.50
|
9,300
|
|
|
6/10/2026
|
-0.20 / -0.97%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.42
|
20.50
|
5,800
|
|
|
6/9/2026
|
-0.10 / -0.48%
|
20.20
|
20.70
|
20.20
|
20.70
|
20.32
|
20.70
|
1,300
|
|
|
6/8/2026
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.40
|
20.80
|
20.46
|
20.80
|
7,800
|
|
|
6/5/2026
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.60
|
20.90
|
20.72
|
20.90
|
2,000
|
|
|
6/4/2026
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.63
|
21.00
|
7,100
|
|
|
6/3/2026
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.71
|
21.00
|
10,200
|
|
|
6/2/2026
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.71
|
21.00
|
7,900
|
|
|
6/1/2026
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.60
|
21.00
|
20.83
|
21.00
|
1,100
|
|
|
5/29/2026
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.50
|
21.00
|
20.83
|
21.00
|
3,600
|
|
|
5/28/2026
|
-0.10 / -0.47%
|
21.10
|
21.10
|
20.10
|
21.00
|
20.60
|
21.00
|
6,600
|
|
|
5/27/2026
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.80
|
21.10
|
20.89
|
21.10
|
3,500
|
|
|
5/26/2026
|
-0.30 / -1.40%
|
21.20
|
21.20
|
21.00
|
21.10
|
21.07
|
21.10
|
2,100
|
|
|
5/25/2026
|
+0.60 / +2.88%
|
20.80
|
21.40
|
20.50
|
21.40
|
20.96
|
21.40
|
2,901
|
|
|
5/22/2026
|
0.00 / 0.00%
|
20.80
|
21.40
|
20.60
|
20.80
|
21.13
|
20.80
|
5,800
|
|
|
5/21/2026
|
-0.20 / -0.95%
|
21.40
|
21.40
|
20.60
|
20.80
|
20.81
|
20.80
|
3,300
|
|
|
5/20/2026
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.50
|
21.00
|
20.67
|
21.00
|
5,100
|
|
|
5/19/2026
|
+0.20 / +0.96%
|
20.90
|
21.50
|
20.60
|
21.00
|
21.00
|
21.00
|
14,300
|
|
|
5/18/2026
|
-0.30 / -1.42%
|
21.10
|
21.90
|
20.60
|
20.80
|
20.95
|
20.80
|
24,800
|
|
|
5/15/2026
|
-0.40 / -1.86%
|
21.70
|
22.00
|
21.10
|
21.10
|
21.47
|
21.10
|
17,400
|
|
|