Closing price on 11/30/2021
|
|
Open |
8.20 |
High |
8.20 |
Low |
7.60 |
Volume |
6,600 |
Split-adjusted Price |
8.10 |
|
|
BKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2021
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.60
|
8.10
|
7.94
|
8.10
|
6,600
|
|
11/29/2021
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.00
|
8.20
|
3,000
|
|
11/26/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
3,500
|
|
11/25/2021
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.43
|
8.50
|
10,200
|
|
11/24/2021
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.13
|
8.20
|
12,800
|
|
11/23/2021
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.60
|
8.00
|
7.84
|
8.00
|
8,800
|
|
11/22/2021
|
-0.40 / -4.65%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.29
|
8.20
|
7,000
|
|
11/19/2021
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.70
|
8.60
|
10,800
|
|
11/18/2021
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.69
|
8.70
|
12,200
|
|
11/17/2021
|
-0.30 / -3.23%
|
9.30
|
9.40
|
8.60
|
9.00
|
9.21
|
9.00
|
10,100
|
|
11/16/2021
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.24
|
9.30
|
10,500
|
|
11/15/2021
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.60
|
9.10
|
8.95
|
9.10
|
34,200
|
|
11/12/2021
|
+0.50 / +5.88%
|
8.60
|
9.10
|
8.60
|
9.00
|
8.86
|
9.00
|
28,900
|
|
11/11/2021
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.46
|
8.50
|
27,200
|
|
11/10/2021
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
1,983
|
|
11/9/2021
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.24
|
8.20
|
5,100
|
|
11/8/2021
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
7,400
|
|
11/5/2021
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
200
|
|
11/4/2021
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.26
|
8.40
|
2,300
|
|
11/3/2021
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.27
|
8.30
|
15,600
|
|
11/2/2021
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.24
|
8.10
|
17,000
|
|
11/1/2021
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.36
|
8.30
|
6,100
|
|
10/29/2021
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.30
|
8.40
|
4,000
|
|
10/28/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.22
|
8.30
|
10,100
|
|
10/27/2021
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.27
|
8.30
|
8,100
|
|
10/26/2021
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.20
|
8.50
|
5,400
|
|
10/25/2021
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.42
|
8.20
|
25,300
|
|
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
|
|
|