|
Closing price on 4/7/2026
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.30 |
| Volume |
2,000 |
| Split-adjusted Price |
21.40 |
There is no data on 4/8/2026. Display data on 4/7/2026 instead.
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2026
|
+0.10 / +0.47%
|
21.80
|
21.80
|
21.30
|
21.40
|
21.39
|
21.40
|
2,000
|
|
|
4/6/2026
|
-0.30 / -1.39%
|
21.60
|
21.60
|
21.20
|
21.30
|
21.37
|
21.30
|
17,100
|
|
|
4/3/2026
|
-0.50 / -2.26%
|
22.10
|
22.10
|
21.50
|
21.60
|
21.65
|
21.60
|
21,800
|
|
|
4/2/2026
|
-0.40 / -1.78%
|
22.10
|
22.10
|
21.60
|
22.10
|
21.90
|
22.10
|
26,200
|
|
|
4/1/2026
|
-0.30 / -1.32%
|
22.40
|
23.00
|
22.20
|
22.50
|
22.47
|
22.50
|
44,800
|
|
|
3/31/2026
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.30
|
22.80
|
22.90
|
22.80
|
29,200
|
|
|
3/30/2026
|
+1.20 / +5.56%
|
21.90
|
23.30
|
21.60
|
22.80
|
22.50
|
22.80
|
87,400
|
|
|
3/27/2026
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.40
|
21.60
|
21.62
|
21.60
|
41,200
|
|
|
3/26/2026
|
-0.20 / -0.92%
|
21.60
|
21.80
|
21.30
|
21.60
|
21.48
|
21.60
|
20,500
|
|
|
3/25/2026
|
+0.60 / +2.83%
|
21.90
|
21.90
|
21.20
|
21.80
|
21.44
|
21.80
|
44,600
|
|
|
3/24/2026
|
+0.70 / +3.41%
|
21.00
|
22.00
|
21.00
|
21.20
|
21.31
|
21.20
|
17,100
|
|
|
3/23/2026
|
-1.40 / -6.39%
|
22.00
|
22.00
|
20.20
|
20.50
|
20.71
|
20.50
|
33,200
|
|
|
3/20/2026
|
-0.10 / -0.45%
|
22.50
|
22.70
|
21.80
|
21.90
|
22.32
|
21.90
|
35,300
|
|
|
3/19/2026
|
-0.30 / -1.35%
|
22.10
|
22.70
|
21.90
|
22.00
|
22.06
|
22.00
|
47,900
|
|
|
3/18/2026
|
-0.40 / -1.76%
|
22.70
|
22.90
|
22.10
|
22.30
|
22.33
|
22.30
|
35,300
|
|
|
3/17/2026
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.40
|
22.70
|
22.80
|
22.70
|
34,600
|
|
|
3/16/2026
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.10
|
22.80
|
22.38
|
22.80
|
45,200
|
|
|
3/13/2026
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.60
|
22.70
|
22.78
|
22.70
|
50,400
|
|
|
3/12/2026
|
0.00 / 0.00%
|
22.90
|
23.20
|
21.80
|
22.80
|
22.76
|
22.80
|
65,400
|
|
|
3/11/2026
|
+0.40 / +1.79%
|
22.40
|
23.50
|
22.10
|
22.80
|
22.90
|
22.80
|
65,500
|
|
|
3/10/2026
|
+1.00 / +4.67%
|
21.40
|
22.90
|
21.30
|
22.40
|
22.01
|
22.40
|
74,100
|
|
|
3/9/2026
|
-2.30 / -9.70%
|
23.80
|
23.80
|
21.40
|
21.40
|
21.80
|
21.40
|
159,400
|
|
|
3/6/2026
|
-0.30 / -1.25%
|
23.90
|
24.60
|
23.50
|
23.70
|
23.83
|
23.70
|
59,300
|
|
|
3/5/2026
|
-0.50 / -2.04%
|
24.70
|
25.80
|
23.50
|
24.00
|
24.33
|
24.00
|
94,200
|
|
|
3/4/2026
|
-2.70 / -9.93%
|
27.00
|
27.00
|
24.50
|
24.50
|
24.97
|
24.50
|
218,400
|
|
|
3/3/2026
|
-0.90 / -3.20%
|
28.50
|
29.90
|
26.90
|
27.20
|
27.72
|
27.20
|
178,000
|
|
|
3/2/2026
|
+2.50 / +9.77%
|
26.00
|
28.10
|
25.10
|
28.10
|
26.96
|
28.10
|
288,500
|
|
|
2/27/2026
|
+0.60 / +2.40%
|
25.00
|
26.50
|
25.00
|
25.60
|
25.79
|
25.60
|
121,100
|
|
|
2/26/2026
|
+0.20 / +0.81%
|
24.90
|
25.70
|
24.60
|
25.00
|
25.00
|
25.00
|
86,900
|
|
|
2/25/2026
|
-0.20 / -0.80%
|
25.00
|
25.50
|
24.70
|
24.80
|
24.97
|
24.80
|
82,600
|
|
|