|
Closing price on 5/11/2022
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
2,100 |
| Split-adjusted Price |
5.05 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
+0.30 / +3.06%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.95
|
5.05
|
2,100
|
|
|
5/10/2022
|
-0.90 / -8.41%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
4.90
|
2,700
|
|
|
5/9/2022
|
-0.90 / -7.76%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.57
|
5.35
|
300
|
|
|
5/6/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.80
|
0
|
|
|
5/5/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.80
|
0
|
|
|
5/4/2022
|
+0.30 / +2.65%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.27
|
5.80
|
1,800
|
|
|
4/29/2022
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.65
|
200
|
|
|
4/28/2022
|
+0.90 / +9.28%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.39
|
5.30
|
800
|
|
|
4/27/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.69
|
4.85
|
2,200
|
|
|
4/26/2022
|
-1.00 / -9.35%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.85
|
100
|
|
|
4/25/2022
|
-0.90 / -7.76%
|
10.60
|
11.60
|
10.60
|
10.70
|
10.73
|
5.35
|
1,500
|
|
|
4/22/2022
|
-0.20 / -1.69%
|
10.80
|
11.60
|
10.80
|
11.60
|
10.92
|
5.80
|
1,400
|
|
|
4/21/2022
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.96
|
5.90
|
6,700
|
|
|
4/20/2022
|
-0.30 / -2.46%
|
12.10
|
12.10
|
11.20
|
11.90
|
11.52
|
5.95
|
5,300
|
|
|
4/19/2022
|
+1.00 / +8.93%
|
10.90
|
12.20
|
10.50
|
12.20
|
10.60
|
6.10
|
3,700
|
|
|
4/18/2022
|
-0.90 / -7.44%
|
11.90
|
12.30
|
11.20
|
11.20
|
11.88
|
5.60
|
7,800
|
|
|
4/15/2022
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
6.05
|
2,500
|
|
|
4/14/2022
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.14
|
6.10
|
1,400
|
|
|
4/13/2022
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.90
|
12.20
|
11.94
|
6.10
|
6,700
|
|
|
4/12/2022
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.30
|
11.90
|
12.00
|
5.95
|
1,500
|
|
|
4/8/2022
|
+0.20 / +1.63%
|
13.30
|
13.30
|
12.20
|
12.50
|
12.35
|
6.25
|
3,200
|
|
|
4/7/2022
|
-0.40 / -3.15%
|
12.50
|
13.40
|
12.00
|
12.30
|
12.46
|
6.15
|
8,200
|
|
|
4/6/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.72
|
6.35
|
8,400
|
|
|
4/5/2022
|
-0.50 / -3.79%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.78
|
6.35
|
2,500
|
|
|
4/4/2022
|
+0.80 / +6.45%
|
13.00
|
13.60
|
12.50
|
13.20
|
13.33
|
6.60
|
14,300
|
|
|
4/1/2022
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.19
|
6.20
|
3,200
|
|
|
3/31/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
6.20
|
6,000
|
|
|
3/30/2022
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.46
|
6.20
|
13,000
|
|
|
3/29/2022
|
-0.40 / -3.10%
|
12.50
|
13.00
|
12.30
|
12.50
|
12.54
|
6.25
|
21,600
|
|
|
3/28/2022
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.40
|
12.90
|
12.51
|
6.45
|
10,500
|
|
|