|
Closing price on 12/20/2024
|
|
| Open |
12.60 |
| High |
13.30 |
| Low |
12.60 |
| Volume |
3,300 |
| Split-adjusted Price |
12.70 |
There is no data on 12/22/2024. Display data on 12/20/2024 instead.
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
+0.10 / +0.79%
|
12.60
|
13.30
|
12.60
|
12.70
|
12.92
|
12.70
|
3,300
|
|
|
12/19/2024
|
-1.30 / -9.35%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.72
|
12.60
|
50,300
|
|
|
12/18/2024
|
+0.50 / +3.73%
|
13.40
|
13.90
|
12.70
|
13.90
|
12.96
|
13.90
|
4,600
|
|
|
12/17/2024
|
+1.20 / +9.84%
|
12.50
|
13.40
|
12.50
|
13.40
|
13.24
|
13.40
|
56,900
|
|
|
12/16/2024
|
+1.10 / +9.91%
|
11.90
|
12.20
|
11.60
|
12.20
|
11.96
|
12.20
|
14,200
|
|
|
12/13/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.13
|
11.10
|
300
|
|
|
12/12/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
11.10
|
2,600
|
|
|
12/11/2024
|
-0.90 / -7.50%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.46
|
11.10
|
1,900
|
|
|
12/10/2024
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.88
|
12.00
|
3,700
|
|
|
12/9/2024
|
+1.00 / +9.52%
|
10.30
|
11.50
|
10.30
|
11.50
|
11.17
|
11.50
|
10,400
|
|
|
12/6/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,900
|
|
|
12/5/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.52
|
10.50
|
4,700
|
|
|
12/4/2024
|
-0.30 / -2.78%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
6,300
|
|
|
12/3/2024
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
10.80
|
200
|
|
|
12/2/2024
|
-0.20 / -1.82%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.69
|
10.80
|
3,300
|
|
|
11/29/2024
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.02
|
11.00
|
2,600
|
|
|
11/28/2024
|
-0.40 / -3.48%
|
11.30
|
11.30
|
10.50
|
11.10
|
10.85
|
11.10
|
1,100
|
|
|
11/27/2024
|
+0.50 / +4.55%
|
12.10
|
12.10
|
11.30
|
11.50
|
11.38
|
11.50
|
3,200
|
|
|
11/26/2024
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.98
|
11.00
|
1,600
|
|
|
11/25/2024
|
-0.80 / -7.02%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.62
|
10.60
|
1,300
|
|
|
11/22/2024
|
-0.20 / -1.72%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.32
|
11.40
|
1,000
|
|
|
11/21/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
11/20/2024
|
+1.00 / +9.43%
|
10.60
|
11.60
|
10.60
|
11.60
|
10.79
|
11.60
|
800
|
|
|
11/19/2024
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.26
|
10.60
|
2,200
|
|
|
11/18/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
10.30
|
3,300
|
|
|
11/15/2024
|
-0.50 / -4.67%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.58
|
10.20
|
2,100
|
|
|
11/14/2024
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3,100
|
|
|
11/13/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
300
|
|
|
11/12/2024
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.71
|
10.60
|
4,700
|
|
|
11/11/2024
|
-0.40 / -3.48%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
11.10
|
13,300
|
|
|