|
Closing price on 1/7/2026
|
|
| Open |
21.30 |
| High |
22.90 |
| Low |
21.30 |
| Volume |
56,500 |
| Split-adjusted Price |
22.90 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
-0.20 / -0.90%
|
22.20
|
22.30
|
22.00
|
22.00
|
22.05
|
22.00
|
7,900
|
|
|
12/9/2025
|
-0.50 / -2.20%
|
22.70
|
22.80
|
22.00
|
22.20
|
22.19
|
22.20
|
22,400
|
|
|
12/8/2025
|
+0.30 / +1.34%
|
22.40
|
22.70
|
22.20
|
22.70
|
22.37
|
22.70
|
4,400
|
|
|
12/5/2025
|
-0.40 / -1.75%
|
22.30
|
22.80
|
22.30
|
22.40
|
22.58
|
22.40
|
30,200
|
|
|
12/4/2025
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.93
|
22.80
|
10,700
|
|
|
12/3/2025
|
+0.60 / +2.67%
|
22.30
|
23.50
|
22.20
|
23.10
|
22.81
|
23.10
|
41,400
|
|
|
12/2/2025
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.00
|
22.50
|
22.21
|
22.50
|
31,400
|
|
|
12/1/2025
|
-0.30 / -1.33%
|
22.20
|
22.90
|
22.20
|
22.30
|
22.44
|
22.30
|
15,500
|
|
|
11/28/2025
|
-0.60 / -2.59%
|
23.30
|
24.00
|
22.50
|
22.60
|
23.05
|
22.60
|
35,100
|
|
|
11/27/2025
|
+0.60 / +2.65%
|
22.70
|
24.00
|
22.50
|
23.20
|
22.92
|
23.20
|
27,500
|
|
|
11/26/2025
|
+0.20 / +0.89%
|
22.70
|
22.80
|
22.20
|
22.60
|
22.61
|
22.60
|
19,400
|
|
|
11/25/2025
|
+0.30 / +1.36%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.39
|
22.40
|
9,400
|
|
|