Closing price on 10/22/2021
|
|
Open |
9.00 |
High |
9.00 |
Low |
8.40 |
Volume |
19,200 |
Split-adjusted Price |
8.60 |
|
|
BKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2021
|
-0.50 / -5.49%
|
9.00
|
9.00
|
8.40
|
8.60
|
8.54
|
8.60
|
19,200
|
|
10/21/2021
|
+0.50 / +5.81%
|
8.60
|
9.30
|
8.60
|
9.10
|
8.70
|
9.10
|
6,900
|
|
10/20/2021
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6,000
|
|
10/19/2021
|
+0.30 / +3.49%
|
8.60
|
9.40
|
8.60
|
8.90
|
9.25
|
8.90
|
16,100
|
|
10/18/2021
|
+0.30 / +3.61%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
11,400
|
|
10/15/2021
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
5,300
|
|
10/14/2021
|
-0.10 / -1.20%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.44
|
8.20
|
3,200
|
|
10/13/2021
|
-0.30 / -3.49%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.37
|
8.30
|
12,300
|
|
10/12/2021
|
+0.20 / +2.38%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.46
|
8.60
|
11,700
|
|
10/11/2021
|
-0.30 / -3.45%
|
7.90
|
8.60
|
7.90
|
8.40
|
8.38
|
8.40
|
3,700
|
|
10/8/2021
|
-0.10 / -1.14%
|
8.40
|
8.70
|
8.20
|
8.70
|
8.42
|
8.70
|
3,800
|
|
10/7/2021
|
+0.50 / +6.02%
|
8.90
|
8.90
|
7.80
|
8.80
|
8.23
|
8.80
|
14,700
|
|
10/6/2021
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
8.30
|
3,600
|
|
10/5/2021
|
-0.90 / -9.78%
|
8.40
|
9.00
|
8.30
|
8.30
|
8.51
|
8.30
|
22,800
|
|
10/4/2021
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.17
|
9.20
|
8,400
|
|
10/1/2021
|
+0.70 / +8.43%
|
9.10
|
9.10
|
8.30
|
9.00
|
9.04
|
9.00
|
33,200
|
|
9/30/2021
|
+0.70 / +9.21%
|
7.90
|
8.30
|
7.80
|
8.30
|
8.20
|
8.30
|
13,300
|
|
9/29/2021
|
+0.40 / +5.56%
|
6.60
|
7.80
|
6.60
|
7.60
|
7.20
|
7.60
|
21,100
|
|
9/28/2021
|
-0.70 / -8.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
13,700
|
|
9/27/2021
|
-0.80 / -9.20%
|
8.70
|
8.70
|
7.90
|
7.90
|
8.10
|
7.90
|
2,100
|
|
9/24/2021
|
-0.90 / -9.38%
|
10.50
|
10.50
|
8.70
|
8.70
|
9.26
|
8.70
|
45,900
|
|
9/23/2021
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
9.60
|
37,900
|
|
9/22/2021
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
14,400
|
|
9/21/2021
|
+0.70 / +9.59%
|
6.80
|
8.00
|
6.70
|
8.00
|
7.82
|
8.00
|
24,300
|
|
9/20/2021
|
+0.60 / +8.96%
|
6.80
|
7.30
|
6.60
|
7.30
|
6.91
|
7.30
|
18,800
|
|
9/17/2021
|
+0.60 / +9.84%
|
6.20
|
6.70
|
6.10
|
6.70
|
6.59
|
6.70
|
24,900
|
|
9/16/2021
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.50
|
6.10
|
5.99
|
6.10
|
30,400
|
|
9/15/2021
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.70
|
6.10
|
5.95
|
6.10
|
14,800
|
|
9/14/2021
|
+0.30 / +5.08%
|
5.70
|
6.30
|
5.60
|
6.20
|
6.07
|
6.20
|
11,700
|
|
9/13/2021
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
6,000
|
|
|