|
Closing price on 7/24/2026
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
12,800 |
| Split-adjusted Price |
14.00 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2026
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.99
|
14.00
|
12,800
|
|
|
7/23/2026
|
+0.30 / +2.21%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.88
|
13.90
|
4,100
|
|
|
7/22/2026
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.60
|
0
|
|
|
7/21/2026
|
+0.20 / +1.16%
|
17.70
|
17.70
|
17.10
|
17.50
|
17.35
|
13.60
|
4,700
|
|
|
7/20/2026
|
-0.70 / -3.89%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.88
|
13.44
|
13,500
|
|
|
7/17/2026
|
0.00 / 0.00%
|
18.20
|
19.00
|
18.00
|
18.00
|
18.53
|
13.99
|
3,600
|
|
|
7/16/2026
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
13.99
|
8,700
|
|
|
7/15/2026
|
-0.60 / -3.23%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.10
|
13.99
|
9,400
|
|
|
7/14/2026
|
+0.10 / +0.54%
|
19.50
|
19.50
|
18.50
|
18.60
|
18.74
|
14.45
|
3,500
|
|
|
7/13/2026
|
-1.00 / -5.13%
|
19.30
|
19.30
|
18.50
|
18.50
|
18.91
|
14.38
|
22,900
|
|
|
7/10/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.47
|
15.15
|
900
|
|
|
7/9/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.20
|
19.50
|
19.36
|
15.15
|
3,400
|
|
|
7/8/2026
|
-0.40 / -2.01%
|
19.70
|
20.00
|
19.50
|
19.50
|
19.74
|
15.15
|
10,200
|
|
|
7/7/2026
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.94
|
15.47
|
7,300
|
|
|
7/6/2026
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.82
|
15.54
|
3,600
|
|
|
7/3/2026
|
+0.10 / +0.50%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.82
|
15.54
|
2,700
|
|
|
7/2/2026
|
-0.20 / -1.00%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.82
|
15.47
|
1,300
|
|
|
7/1/2026
|
+0.20 / +1.01%
|
19.70
|
20.50
|
19.70
|
20.10
|
19.99
|
15.62
|
7,300
|
|
|
6/30/2026
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.70
|
19.90
|
19.82
|
15.47
|
1,300
|
|
|
6/29/2026
|
+0.10 / +0.51%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.83
|
15.47
|
3,000
|
|
|
6/26/2026
|
+0.20 / +1.02%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.79
|
15.39
|
5,600
|
|
|
6/25/2026
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.60
|
19.60
|
19.79
|
15.23
|
1,400
|
|
|
6/24/2026
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.63
|
15.23
|
4,000
|
|
|
6/23/2026
|
-0.20 / -0.99%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.07
|
15.54
|
10,800
|
|
|
6/22/2026
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.20
|
15.70
|
2,000
|
|
|
6/19/2026
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.10
|
20.20
|
20.28
|
15.70
|
3,100
|
|
|
6/18/2026
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.30
|
15.70
|
3,000
|
|
|
6/17/2026
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.52
|
15.78
|
6,900
|
|
|
6/16/2026
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.00
|
20.60
|
20.27
|
16.01
|
13,600
|
|
|
6/15/2026
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.30
|
20.50
|
20.58
|
15.93
|
4,600
|
|
|