|
Closing price on 3/24/2025
|
|
| Open |
62.30 |
| High |
62.30 |
| Low |
58.40 |
| Volume |
37,000 |
| Split-adjusted Price |
58.40 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2025
|
-3.90 / -6.26%
|
62.30
|
62.30
|
58.40
|
58.40
|
59.58
|
58.40
|
37,000
|
|
|
3/21/2025
|
-2.40 / -3.71%
|
68.00
|
68.90
|
62.00
|
62.30
|
62.86
|
62.30
|
17,000
|
|
|
3/20/2025
|
+0.50 / +0.78%
|
67.50
|
69.00
|
62.00
|
64.70
|
64.33
|
64.70
|
28,000
|
|
|
3/19/2025
|
-3.60 / -5.31%
|
67.80
|
68.90
|
63.00
|
64.20
|
66.14
|
64.20
|
48,900
|
|
|
3/18/2025
|
+3.90 / +6.10%
|
63.60
|
68.00
|
59.00
|
67.80
|
62.01
|
67.80
|
76,500
|
|
|
3/17/2025
|
+0.50 / +0.79%
|
69.00
|
69.60
|
63.00
|
63.90
|
66.47
|
63.90
|
43,700
|
|
|
3/14/2025
|
-1.70 / -2.61%
|
65.20
|
68.80
|
62.10
|
63.40
|
65.21
|
63.40
|
21,300
|
|
|
3/13/2025
|
-3.90 / -5.65%
|
69.00
|
70.00
|
62.10
|
65.10
|
64.47
|
65.10
|
55,700
|
|
|
3/12/2025
|
+4.80 / +7.48%
|
69.90
|
70.60
|
66.00
|
69.00
|
69.26
|
69.00
|
105,300
|
|
|
3/11/2025
|
+5.80 / +9.93%
|
59.90
|
64.20
|
59.90
|
64.20
|
63.72
|
64.20
|
107,700
|
|
|
3/10/2025
|
+5.30 / +9.98%
|
53.00
|
58.40
|
53.00
|
58.40
|
57.66
|
58.40
|
40,100
|
|
|
3/7/2025
|
-4.90 / -8.45%
|
58.10
|
58.10
|
53.10
|
53.10
|
54.87
|
53.10
|
80,900
|
|
|
3/6/2025
|
-6.30 / -9.80%
|
63.30
|
63.30
|
57.90
|
58.00
|
58.80
|
58.00
|
96,800
|
|
|
3/5/2025
|
+0.30 / +0.47%
|
64.00
|
67.70
|
64.00
|
64.30
|
65.76
|
64.30
|
33,200
|
|
|
3/4/2025
|
-4.40 / -6.43%
|
68.40
|
68.40
|
61.60
|
64.00
|
62.43
|
64.00
|
125,100
|
|
|
3/3/2025
|
-7.60 / -10.00%
|
76.90
|
82.80
|
68.40
|
68.40
|
72.38
|
68.40
|
121,000
|
|
|
2/28/2025
|
+2.90 / +3.97%
|
80.30
|
80.30
|
73.40
|
76.00
|
77.46
|
76.00
|
38,300
|
|
|
2/27/2025
|
-2.50 / -3.31%
|
68.10
|
83.00
|
68.10
|
73.10
|
72.46
|
73.10
|
232,400
|
|
|
2/26/2025
|
-8.40 / -10.00%
|
75.60
|
80.00
|
75.60
|
75.60
|
75.99
|
75.60
|
107,600
|
|
|
2/25/2025
|
-9.30 / -9.97%
|
102.60
|
102.60
|
84.00
|
84.00
|
85.03
|
84.00
|
34,900
|
|
|
2/24/2025
|
+8.40 / +9.89%
|
93.30
|
93.30
|
84.90
|
93.30
|
91.22
|
93.30
|
120,800
|
|
|
2/21/2025
|
+7.70 / +9.97%
|
84.90
|
84.90
|
84.90
|
84.90
|
84.90
|
84.90
|
21,400
|
|
|
2/20/2025
|
+7.00 / +9.97%
|
77.20
|
77.20
|
76.80
|
77.20
|
77.07
|
77.20
|
17,100
|
|
|
2/19/2025
|
+6.30 / +9.86%
|
70.10
|
70.20
|
64.00
|
70.20
|
70.02
|
70.20
|
63,700
|
|
|
2/18/2025
|
+5.80 / +9.98%
|
63.90
|
63.90
|
52.30
|
63.90
|
60.51
|
63.90
|
210,100
|
|
|
2/17/2025
|
+5.20 / +9.83%
|
58.10
|
58.10
|
58.10
|
58.10
|
58.10
|
58.10
|
6,200
|
|
|
2/14/2025
|
+4.80 / +9.98%
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
17,500
|
|
|
2/13/2025
|
+4.30 / +9.82%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
10,400
|
|
|
2/12/2025
|
+3.90 / +9.77%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
14,900
|
|
|
2/11/2025
|
+3.60 / +9.92%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
12,400
|
|
|