|
Closing price on 4/18/2022
|
|
| Open |
11.90 |
| High |
12.30 |
| Low |
11.20 |
| Volume |
7,800 |
| Split-adjusted Price |
11.20 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-0.90 / -7.44%
|
11.90
|
12.30
|
11.20
|
11.20
|
11.88
|
11.20
|
7,800
|
|
|
4/15/2022
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
12.10
|
2,500
|
|
|
4/14/2022
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.14
|
12.20
|
1,400
|
|
|
4/13/2022
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.90
|
12.20
|
11.94
|
12.20
|
6,700
|
|
|
4/12/2022
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.30
|
11.90
|
12.00
|
11.90
|
1,500
|
|
|
4/8/2022
|
+0.20 / +1.63%
|
13.30
|
13.30
|
12.20
|
12.50
|
12.35
|
12.50
|
3,200
|
|
|
4/7/2022
|
-0.40 / -3.15%
|
12.50
|
13.40
|
12.00
|
12.30
|
12.46
|
12.30
|
8,200
|
|
|
4/6/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.72
|
12.70
|
8,400
|
|
|
4/5/2022
|
-0.50 / -3.79%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.78
|
12.70
|
2,500
|
|
|
4/4/2022
|
+0.80 / +6.45%
|
13.00
|
13.60
|
12.50
|
13.20
|
13.33
|
13.20
|
14,300
|
|
|
4/1/2022
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.19
|
12.40
|
3,200
|
|
|
3/31/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
12.40
|
6,000
|
|
|
3/30/2022
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.46
|
12.40
|
13,000
|
|
|
3/29/2022
|
-0.40 / -3.10%
|
12.50
|
13.00
|
12.30
|
12.50
|
12.54
|
12.50
|
21,600
|
|
|
3/28/2022
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.40
|
12.90
|
12.51
|
12.90
|
10,500
|
|
|
3/25/2022
|
-0.70 / -5.26%
|
13.30
|
13.30
|
12.20
|
12.60
|
12.76
|
12.60
|
27,700
|
|
|
3/24/2022
|
+0.90 / +7.26%
|
12.40
|
13.30
|
12.40
|
13.30
|
12.68
|
13.30
|
21,800
|
|
|
3/23/2022
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.40
|
12.40
|
31,200
|
|
|
3/22/2022
|
+0.60 / +5.00%
|
12.00
|
12.70
|
12.00
|
12.60
|
12.29
|
12.60
|
20,500
|
|
|
3/21/2022
|
-0.50 / -4.00%
|
12.50
|
12.50
|
11.80
|
12.00
|
11.98
|
12.00
|
12,600
|
|
|
3/18/2022
|
-0.30 / -2.34%
|
12.70
|
12.80
|
12.00
|
12.50
|
12.15
|
12.50
|
46,600
|
|
|
3/17/2022
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.00
|
12.80
|
12.26
|
12.80
|
26,600
|
|
|
3/16/2022
|
+0.30 / +2.36%
|
12.70
|
13.20
|
11.80
|
13.00
|
12.21
|
13.00
|
13,600
|
|
|
3/15/2022
|
+0.90 / +7.63%
|
11.80
|
12.70
|
11.20
|
12.70
|
11.72
|
12.70
|
12,500
|
|
|
3/14/2022
|
-1.30 / -9.92%
|
12.30
|
13.10
|
11.80
|
11.80
|
11.87
|
11.80
|
32,300
|
|
|
3/11/2022
|
-1.30 / -9.03%
|
14.30
|
14.30
|
13.10
|
13.10
|
13.62
|
13.10
|
23,500
|
|
|
3/10/2022
|
-0.20 / -1.37%
|
14.60
|
15.30
|
13.80
|
14.40
|
14.65
|
14.40
|
44,800
|
|
|
3/9/2022
|
+1.30 / +9.77%
|
13.30
|
14.60
|
13.30
|
14.60
|
14.55
|
14.60
|
42,900
|
|
|
3/8/2022
|
+1.20 / +9.92%
|
12.10
|
13.30
|
12.10
|
13.30
|
13.16
|
13.30
|
64,300
|
|
|
3/7/2022
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.30
|
12.10
|
11.79
|
12.10
|
36,820
|
|
|