|
Closing price on 1/23/2026
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
36,900 |
| Split-adjusted Price |
23.00 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.70 / -2.95%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.24
|
23.00
|
36,900
|
|
|
1/22/2026
|
-0.10 / -0.42%
|
23.80
|
24.20
|
23.20
|
23.70
|
23.51
|
23.70
|
74,200
|
|
|
1/21/2026
|
-0.90 / -3.64%
|
24.70
|
25.00
|
23.80
|
23.80
|
24.21
|
23.80
|
49,800
|
|
|
1/20/2026
|
+0.70 / +2.92%
|
24.00
|
26.00
|
23.70
|
24.70
|
25.30
|
24.70
|
118,900
|
|
|
1/19/2026
|
+0.10 / +0.42%
|
23.90
|
25.30
|
23.20
|
24.00
|
23.95
|
24.00
|
72,200
|
|
|
1/16/2026
|
-0.10 / -0.42%
|
24.00
|
25.30
|
23.50
|
23.90
|
23.95
|
23.90
|
53,100
|
|
|
1/15/2026
|
-0.70 / -2.83%
|
24.90
|
25.00
|
23.70
|
24.00
|
24.21
|
24.00
|
72,800
|
|
|
1/14/2026
|
+1.50 / +6.47%
|
24.00
|
25.50
|
24.00
|
24.70
|
25.02
|
24.70
|
153,600
|
|
|
1/13/2026
|
-2.40 / -9.38%
|
25.20
|
25.30
|
23.20
|
23.20
|
23.86
|
23.20
|
128,100
|
|
|
1/12/2026
|
-0.10 / -0.39%
|
26.80
|
26.80
|
24.40
|
25.60
|
25.01
|
25.60
|
69,400
|
|
|
1/9/2026
|
+0.60 / +2.39%
|
27.00
|
27.60
|
25.10
|
25.70
|
27.26
|
25.70
|
617,000
|
|
|
1/8/2026
|
+2.20 / +9.61%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
55,100
|
|
|
1/7/2026
|
+2.00 / +9.57%
|
21.30
|
22.90
|
21.30
|
22.90
|
22.51
|
22.90
|
56,500
|
|
|
1/6/2026
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.70
|
20.90
|
20.80
|
20.90
|
43,200
|
|
|
1/5/2026
|
+0.40 / +1.96%
|
20.30
|
21.30
|
20.30
|
20.80
|
20.88
|
20.80
|
50,000
|
|
|
12/31/2025
|
+0.80 / +4.08%
|
19.40
|
20.80
|
19.40
|
20.40
|
20.40
|
20.40
|
22,900
|
|
|
12/30/2025
|
-0.30 / -1.51%
|
19.20
|
19.90
|
19.20
|
19.60
|
19.62
|
19.60
|
4,400
|
|
|
12/29/2025
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.10
|
19.90
|
19.39
|
19.90
|
9,500
|
|
|
12/26/2025
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.00
|
19.90
|
19.49
|
19.90
|
13,300
|
|
|
12/25/2025
|
-0.60 / -2.93%
|
20.50
|
20.50
|
19.70
|
19.90
|
19.90
|
19.90
|
44,200
|
|
|
12/24/2025
|
0.00 / 0.00%
|
20.10
|
20.70
|
20.00
|
20.50
|
20.07
|
20.50
|
10,500
|
|
|
12/23/2025
|
-0.30 / -1.44%
|
20.80
|
21.00
|
20.40
|
20.50
|
20.54
|
20.50
|
10,500
|
|
|
12/22/2025
|
+0.50 / +2.46%
|
20.80
|
20.90
|
20.50
|
20.80
|
20.76
|
20.80
|
19,500
|
|
|
12/19/2025
|
-0.10 / -0.49%
|
20.40
|
20.50
|
19.80
|
20.30
|
20.05
|
20.30
|
24,500
|
|
|
12/18/2025
|
0.00 / 0.00%
|
19.80
|
21.00
|
19.80
|
20.40
|
20.11
|
20.40
|
9,800
|
|
|
12/17/2025
|
-0.20 / -0.97%
|
20.60
|
21.90
|
20.00
|
20.40
|
20.30
|
20.40
|
8,900
|
|
|
12/16/2025
|
-0.40 / -1.90%
|
21.00
|
21.00
|
19.70
|
20.60
|
20.22
|
20.60
|
30,200
|
|
|
12/15/2025
|
-0.50 / -2.33%
|
21.50
|
21.50
|
19.60
|
21.00
|
20.98
|
21.00
|
22,900
|
|
|
12/12/2025
|
-0.50 / -2.27%
|
22.10
|
22.10
|
21.50
|
21.50
|
21.82
|
21.50
|
19,600
|
|
|
12/11/2025
|
0.00 / 0.00%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.01
|
22.00
|
10,300
|
|
|