|
Closing price on 12/2/2024
|
|
| Open |
10.30 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
3,300 |
| Split-adjusted Price |
10.80 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2024
|
-0.20 / -1.82%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.69
|
10.80
|
3,300
|
|
|
11/29/2024
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.02
|
11.00
|
2,600
|
|
|
11/28/2024
|
-0.40 / -3.48%
|
11.30
|
11.30
|
10.50
|
11.10
|
10.85
|
11.10
|
1,100
|
|
|
11/27/2024
|
+0.50 / +4.55%
|
12.10
|
12.10
|
11.30
|
11.50
|
11.38
|
11.50
|
3,200
|
|
|
11/26/2024
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.98
|
11.00
|
1,600
|
|
|
11/25/2024
|
-0.80 / -7.02%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.62
|
10.60
|
1,300
|
|
|
11/22/2024
|
-0.20 / -1.72%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.32
|
11.40
|
1,000
|
|
|
11/21/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
11/20/2024
|
+1.00 / +9.43%
|
10.60
|
11.60
|
10.60
|
11.60
|
10.79
|
11.60
|
800
|
|
|
11/19/2024
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.26
|
10.60
|
2,200
|
|
|
11/18/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
10.30
|
3,300
|
|
|
11/15/2024
|
-0.50 / -4.67%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.58
|
10.20
|
2,100
|
|
|
11/14/2024
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3,100
|
|
|
11/13/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
300
|
|
|
11/12/2024
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.71
|
10.60
|
4,700
|
|
|
11/11/2024
|
-0.40 / -3.48%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
11.10
|
13,300
|
|
|
11/8/2024
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.68
|
11.50
|
7,500
|
|
|
11/7/2024
|
-0.70 / -5.60%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.99
|
11.80
|
17,700
|
|
|
11/6/2024
|
+0.90 / +7.76%
|
11.50
|
12.50
|
11.50
|
12.50
|
11.77
|
12.50
|
14,000
|
|
|
11/5/2024
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.51
|
11.60
|
11,800
|
|
|
11/4/2024
|
+0.40 / +3.64%
|
11.00
|
11.80
|
10.60
|
11.40
|
10.78
|
11.40
|
17,400
|
|
|
11/1/2024
|
-0.50 / -4.35%
|
11.50
|
11.50
|
10.40
|
11.00
|
10.46
|
11.00
|
22,400
|
|
|
10/31/2024
|
+0.30 / +2.68%
|
11.20
|
11.60
|
10.90
|
11.50
|
11.31
|
11.50
|
9,000
|
|
|
10/30/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
10.90
|
11.20
|
11.59
|
11.20
|
50,400
|
|
|
10/29/2024
|
+1.00 / +9.80%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
53,100
|
|
|
10/28/2024
|
+0.90 / +9.68%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5,300
|
|
|
10/25/2024
|
+0.80 / +9.41%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.07
|
9.30
|
3,500
|
|
|
10/24/2024
|
+0.70 / +8.97%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
8.50
|
32,700
|
|
|
10/23/2024
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.58
|
7.80
|
11,700
|
|
|
10/22/2024
|
+0.10 / +1.43%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.48
|
7.10
|
5,500
|
|
|