|
Closing price on 10/29/2026
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.40 |
| Volume |
36,100 |
| Split-adjusted Price |
14.50 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2026
|
-0.20 / -1.36%
|
15.10
|
15.10
|
14.40
|
14.50
|
14.54
|
14.50
|
36,100
|
|
|
10/28/2026
|
-0.10 / -0.68%
|
15.00
|
15.30
|
14.70
|
14.70
|
15.01
|
14.70
|
53,100
|
|
|
10/27/2026
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.30
|
14.80
|
14.57
|
14.80
|
71,900
|
|
|
10/26/2026
|
-0.30 / -2.01%
|
14.90
|
15.20
|
14.60
|
14.60
|
14.79
|
14.60
|
69,100
|
|
|
10/23/2026
|
-0.10 / -0.67%
|
14.90
|
15.20
|
14.80
|
14.90
|
14.93
|
14.90
|
40,200
|
|
|
10/22/2026
|
-0.20 / -1.32%
|
15.10
|
15.30
|
14.70
|
15.00
|
14.88
|
15.00
|
79,900
|
|
|
10/21/2026
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.00
|
15.20
|
15.22
|
15.20
|
83,800
|
|
|
10/20/2026
|
+0.20 / +1.33%
|
14.90
|
15.90
|
14.80
|
15.20
|
15.36
|
15.20
|
75,600
|
|
|
10/19/2026
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.80
|
15.00
|
14.98
|
15.00
|
30,400
|
|
|
10/16/2026
|
+0.40 / +2.74%
|
14.60
|
15.20
|
14.60
|
15.00
|
14.91
|
15.00
|
59,800
|
|
|
10/15/2026
|
-0.70 / -4.58%
|
15.30
|
15.70
|
14.60
|
14.60
|
15.09
|
14.60
|
83,000
|
|
|
10/14/2026
|
+0.50 / +3.38%
|
14.70
|
15.50
|
14.50
|
15.30
|
14.96
|
15.30
|
62,600
|
|
|
10/13/2026
|
-1.30 / -8.07%
|
16.00
|
16.00
|
14.50
|
14.80
|
14.99
|
14.80
|
194,000
|
|
|
10/12/2026
|
-0.20 / -1.23%
|
16.50
|
16.90
|
16.00
|
16.10
|
16.40
|
16.10
|
101,300
|
|
|
10/9/2026
|
-1.80 / -9.94%
|
19.70
|
19.70
|
16.30
|
16.30
|
17.27
|
16.30
|
356,800
|
|
|
10/8/2026
|
+1.60 / +9.70%
|
17.00
|
18.10
|
17.00
|
18.10
|
18.04
|
18.10
|
202,800
|
|
|
10/7/2026
|
+1.50 / +10.00%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.35
|
16.50
|
375,600
|
|
|
10/6/2026
|
-0.30 / -1.96%
|
15.30
|
15.30
|
13.80
|
15.00
|
14.34
|
15.00
|
79,600
|
|
|
10/5/2026
|
+0.80 / +5.52%
|
15.50
|
15.90
|
14.50
|
15.30
|
15.52
|
15.30
|
134,900
|
|
|
10/2/2026
|
+1.30 / +9.85%
|
13.20
|
14.50
|
13.20
|
14.50
|
14.29
|
14.50
|
91,600
|
|
|
10/1/2026
|
+0.10 / +0.76%
|
13.20
|
13.20
|
12.70
|
13.20
|
12.93
|
13.20
|
25,500
|
|
|
9/30/2026
|
+0.30 / +2.34%
|
12.20
|
13.60
|
12.00
|
13.10
|
13.00
|
13.10
|
30,000
|
|
|
9/29/2026
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.60
|
12.80
|
12.89
|
12.80
|
28,400
|
|
|
9/28/2026
|
-0.50 / -3.68%
|
13.90
|
14.00
|
13.00
|
13.10
|
13.33
|
13.10
|
42,700
|
|
|
9/25/2026
|
-0.40 / -2.86%
|
14.00
|
14.20
|
13.10
|
13.60
|
13.50
|
13.60
|
68,400
|
|
|
9/24/2026
|
-0.60 / -4.11%
|
14.70
|
15.30
|
14.00
|
14.00
|
14.37
|
14.00
|
46,400
|
|
|
9/23/2026
|
+0.50 / +3.55%
|
14.80
|
15.50
|
14.00
|
14.60
|
14.91
|
14.60
|
186,500
|
|
|
9/22/2026
|
+1.20 / +9.30%
|
13.40
|
14.10
|
13.40
|
14.10
|
13.89
|
14.10
|
112,200
|
|
|
9/21/2026
|
+1.10 / +9.32%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.78
|
12.90
|
61,100
|
|
|
9/18/2026
|
-0.10 / -0.84%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.84
|
11.80
|
8,400
|
|
|