|
Closing price on 12/8/2025
|
|
| Open |
22.40 |
| High |
22.70 |
| Low |
22.20 |
| Volume |
4,400 |
| Split-adjusted Price |
22.70 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2025
|
+0.30 / +1.34%
|
22.40
|
22.70
|
22.20
|
22.70
|
22.37
|
22.70
|
4,400
|
|
|
12/5/2025
|
-0.40 / -1.75%
|
22.30
|
22.80
|
22.30
|
22.40
|
22.58
|
22.40
|
30,200
|
|
|
12/4/2025
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.93
|
22.80
|
10,700
|
|
|
12/3/2025
|
+0.60 / +2.67%
|
22.30
|
23.50
|
22.20
|
23.10
|
22.81
|
23.10
|
41,400
|
|
|
12/2/2025
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.00
|
22.50
|
22.21
|
22.50
|
31,400
|
|
|
12/1/2025
|
-0.30 / -1.33%
|
22.20
|
22.90
|
22.20
|
22.30
|
22.44
|
22.30
|
15,500
|
|
|
11/28/2025
|
-0.60 / -2.59%
|
23.30
|
24.00
|
22.50
|
22.60
|
23.05
|
22.60
|
35,100
|
|
|
11/27/2025
|
+0.60 / +2.65%
|
22.70
|
24.00
|
22.50
|
23.20
|
22.92
|
23.20
|
27,500
|
|
|
11/26/2025
|
+0.20 / +0.89%
|
22.70
|
22.80
|
22.20
|
22.60
|
22.61
|
22.60
|
19,400
|
|
|
11/25/2025
|
+0.30 / +1.36%
|
22.50
|
22.50
|
22.20
|
22.40
|
22.39
|
22.40
|
9,400
|
|
|
11/24/2025
|
-0.60 / -2.64%
|
22.70
|
23.00
|
22.10
|
22.10
|
22.41
|
22.10
|
20,500
|
|
|
11/21/2025
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.57
|
22.70
|
23,900
|
|
|
11/20/2025
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.73
|
22.80
|
23,700
|
|
|
11/19/2025
|
-0.40 / -1.73%
|
23.70
|
23.70
|
22.70
|
22.70
|
22.97
|
22.70
|
11,900
|
|
|
11/18/2025
|
-0.20 / -0.86%
|
23.10
|
23.70
|
22.80
|
23.10
|
23.22
|
23.10
|
23,900
|
|
|
11/17/2025
|
+0.60 / +2.64%
|
23.80
|
23.80
|
22.60
|
23.30
|
23.07
|
23.30
|
49,000
|
|
|
11/14/2025
|
-0.30 / -1.30%
|
22.70
|
22.90
|
22.50
|
22.70
|
22.59
|
22.70
|
42,800
|
|
|
11/13/2025
|
-0.30 / -1.29%
|
23.30
|
23.60
|
23.00
|
23.00
|
23.12
|
23.00
|
11,500
|
|
|
11/12/2025
|
+0.70 / +3.10%
|
23.00
|
23.30
|
22.70
|
23.30
|
22.89
|
23.30
|
19,300
|
|
|
11/11/2025
|
-0.10 / -0.44%
|
23.00
|
23.20
|
22.50
|
22.60
|
22.84
|
22.60
|
34,300
|
|
|
11/10/2025
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.82
|
22.70
|
18,600
|
|
|
11/7/2025
|
-0.70 / -2.95%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.33
|
23.00
|
43,400
|
|
|
11/6/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.68
|
23.70
|
28,000
|
|
|
11/5/2025
|
-0.60 / -2.47%
|
24.60
|
24.60
|
23.60
|
23.70
|
23.94
|
23.70
|
30,700
|
|
|
11/4/2025
|
-0.70 / -2.80%
|
24.90
|
24.90
|
23.50
|
24.30
|
24.11
|
24.30
|
47,700
|
|
|
11/3/2025
|
+0.50 / +2.04%
|
24.50
|
26.90
|
24.40
|
25.00
|
25.26
|
25.00
|
94,400
|
|
|
10/31/2025
|
+0.60 / +2.51%
|
24.70
|
26.20
|
24.40
|
24.50
|
25.02
|
24.50
|
67,200
|
|
|
10/30/2025
|
-0.40 / -1.65%
|
24.50
|
24.50
|
23.70
|
23.90
|
24.03
|
23.90
|
28,300
|
|
|
10/29/2025
|
-0.20 / -0.82%
|
24.50
|
25.00
|
24.30
|
24.30
|
24.62
|
24.30
|
53,400
|
|
|
10/28/2025
|
+0.50 / +2.08%
|
24.00
|
24.50
|
23.70
|
24.50
|
23.97
|
24.50
|
56,400
|
|
|