|
Closing price on 3/3/2022
|
|
| Open |
10.90 |
| High |
11.90 |
| Low |
10.80 |
| Volume |
52,800 |
| Split-adjusted Price |
11.50 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
+0.50 / +4.55%
|
10.90
|
11.90
|
10.80
|
11.50
|
11.38
|
11.50
|
52,800
|
|
|
3/2/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.50
|
11.00
|
10.83
|
11.00
|
8,800
|
|
|
3/1/2022
|
+0.10 / +0.92%
|
10.80
|
11.20
|
10.70
|
11.00
|
10.90
|
11.00
|
17,800
|
|
|
2/28/2022
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.76
|
10.90
|
10,300
|
|
|
2/25/2022
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.49
|
10.80
|
12,800
|
|
|
2/24/2022
|
+0.10 / +0.97%
|
10.30
|
10.50
|
9.80
|
10.40
|
10.10
|
10.40
|
36,700
|
|
|
2/23/2022
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.21
|
10.30
|
18,800
|
|
|
2/22/2022
|
-0.30 / -2.80%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.13
|
10.40
|
20,700
|
|
|
2/21/2022
|
-0.10 / -0.93%
|
10.30
|
10.70
|
10.20
|
10.70
|
10.43
|
10.70
|
11,600
|
|
|
2/18/2022
|
-0.70 / -6.09%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.59
|
10.80
|
45,200
|
|
|
2/17/2022
|
-0.20 / -1.71%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.42
|
11.50
|
25,200
|
|
|
2/16/2022
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.00
|
11.70
|
11.26
|
11.70
|
19,100
|
|
|
2/15/2022
|
+0.40 / +3.54%
|
11.30
|
12.00
|
10.30
|
11.70
|
11.25
|
11.70
|
45,500
|
|
|
2/14/2022
|
+1.00 / +9.71%
|
11.30
|
11.30
|
10.30
|
11.30
|
11.19
|
11.30
|
89,000
|
|
|
2/11/2022
|
+0.90 / +9.57%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
21,700
|
|
|
2/10/2022
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.21
|
9.40
|
28,900
|
|
|
2/9/2022
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.47
|
8.60
|
12,500
|
|
|
2/8/2022
|
+0.10 / +1.19%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.49
|
8.50
|
6,400
|
|
|
2/7/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.53
|
8.40
|
700
|
|
|
1/28/2022
|
-0.20 / -2.33%
|
8.50
|
8.70
|
7.80
|
8.40
|
7.88
|
8.40
|
20,500
|
|
|
1/27/2022
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.70
|
8.60
|
2,600
|
|
|
1/26/2022
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.60
|
8.80
|
8.82
|
8.80
|
4,900
|
|
|
1/25/2022
|
+0.50 / +5.88%
|
8.50
|
9.30
|
8.50
|
9.00
|
9.03
|
9.00
|
25,700
|
|
|
1/24/2022
|
-0.40 / -4.49%
|
9.10
|
9.30
|
8.20
|
8.50
|
8.56
|
8.50
|
9,700
|
|
|
1/21/2022
|
+0.80 / +9.88%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.89
|
8.90
|
24,000
|
|
|
1/20/2022
|
+0.70 / +9.46%
|
7.80
|
8.10
|
7.40
|
8.10
|
7.94
|
8.10
|
3,600
|
|
|
1/19/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.80
|
7.40
|
7.28
|
7.40
|
3,400
|
|
|
1/18/2022
|
-0.70 / -8.64%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.47
|
7.40
|
5,600
|
|
|
1/17/2022
|
-0.80 / -8.99%
|
9.10
|
9.10
|
8.10
|
8.10
|
8.31
|
8.10
|
3,700
|
|
|
1/14/2022
|
+0.20 / +2.30%
|
8.60
|
9.00
|
7.90
|
8.90
|
8.05
|
8.90
|
23,100
|
|
|