|
Closing price on 1/23/2025
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
11,300 |
| Split-adjusted Price |
19.00 |
There is no data on 1/24/2025. Display data on 1/23/2025 instead.
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2025
|
+1.70 / +9.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11,300
|
|
|
1/22/2025
|
+1.50 / +9.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
21,700
|
|
|
1/21/2025
|
+1.40 / +9.72%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.79
|
15.80
|
72,300
|
|
|
1/20/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0
|
|
|
1/17/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1,100
|
|
|
1/16/2025
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.01
|
14.40
|
3,400
|
|
|
1/15/2025
|
-0.60 / -4.00%
|
14.80
|
14.90
|
14.30
|
14.40
|
14.53
|
14.40
|
4,600
|
|
|
1/14/2025
|
-0.50 / -3.23%
|
15.30
|
15.30
|
14.60
|
15.00
|
14.83
|
15.00
|
4,400
|
|
|
1/13/2025
|
-0.20 / -1.27%
|
15.70
|
16.00
|
14.40
|
15.50
|
15.58
|
15.50
|
1,700
|
|
|
1/10/2025
|
+0.70 / +4.67%
|
14.90
|
15.70
|
14.70
|
15.70
|
14.89
|
15.70
|
6,700
|
|
|
1/9/2025
|
+0.80 / +5.63%
|
14.20
|
15.00
|
14.00
|
15.00
|
14.35
|
15.00
|
4,100
|
|
|
1/8/2025
|
-0.30 / -2.07%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.00
|
14.20
|
900
|
|
|
1/7/2025
|
+0.50 / +3.57%
|
14.00
|
14.50
|
13.70
|
14.50
|
13.98
|
14.50
|
3,300
|
|
|
1/6/2025
|
+0.30 / +2.19%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.10
|
14.00
|
11,900
|
|
|
1/3/2025
|
+0.20 / +1.48%
|
13.50
|
14.20
|
13.50
|
13.70
|
13.83
|
13.70
|
5,600
|
|
|
1/2/2025
|
-0.80 / -5.59%
|
14.30
|
14.30
|
13.40
|
13.50
|
13.57
|
13.50
|
13,100
|
|
|
12/31/2024
|
-0.90 / -5.92%
|
15.00
|
15.00
|
14.10
|
14.30
|
14.38
|
14.30
|
9,600
|
|
|
12/30/2024
|
-0.50 / -3.18%
|
15.50
|
15.70
|
14.30
|
15.20
|
15.00
|
15.20
|
13,500
|
|
|
12/27/2024
|
+0.30 / +1.95%
|
15.90
|
15.90
|
14.10
|
15.70
|
14.92
|
15.70
|
23,900
|
|
|
12/26/2024
|
+1.40 / +10.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
32,900
|
|
|
12/25/2024
|
+1.20 / +9.38%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.93
|
14.00
|
33,300
|
|
|
12/24/2024
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.81
|
12.80
|
3,900
|
|
|
12/23/2024
|
+0.10 / +0.79%
|
12.80
|
13.30
|
12.80
|
12.80
|
12.88
|
12.80
|
6,400
|
|
|
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
|
|
|