|
Closing price on 5/26/2022
|
|
| Open |
8.10 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
1,200 |
| Split-adjusted Price |
8.40 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.21
|
8.40
|
1,200
|
|
|
5/25/2022
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.22
|
8.10
|
1,700
|
|
|
5/24/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
5/23/2022
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.10
|
8.50
|
8.64
|
8.50
|
4,000
|
|
|
5/20/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
5/19/2022
|
-0.90 / -9.28%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
500
|
|
|
5/18/2022
|
+0.70 / +7.78%
|
8.70
|
9.70
|
8.70
|
9.70
|
8.72
|
9.70
|
4,600
|
|
|
5/17/2022
|
-0.60 / -6.25%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.73
|
9.00
|
2,000
|
|
|
5/16/2022
|
-0.40 / -4.00%
|
9.90
|
10.00
|
9.50
|
9.60
|
9.73
|
9.60
|
900
|
|
|
5/13/2022
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.82
|
10.00
|
1,300
|
|
|
5/12/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,300
|
|
|
5/11/2022
|
+0.30 / +3.06%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.95
|
10.10
|
2,100
|
|
|
5/10/2022
|
-0.90 / -8.41%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
9.80
|
2,700
|
|
|
5/9/2022
|
-0.90 / -7.76%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.57
|
10.70
|
300
|
|
|
5/6/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
5/5/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
5/4/2022
|
+0.30 / +2.65%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.27
|
11.60
|
1,800
|
|
|
4/29/2022
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
200
|
|
|
4/28/2022
|
+0.90 / +9.28%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.39
|
10.60
|
800
|
|
|
4/27/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.69
|
9.70
|
2,200
|
|
|
4/26/2022
|
-1.00 / -9.35%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
4/25/2022
|
-0.90 / -7.76%
|
10.60
|
11.60
|
10.60
|
10.70
|
10.73
|
10.70
|
1,500
|
|
|
4/22/2022
|
-0.20 / -1.69%
|
10.80
|
11.60
|
10.80
|
11.60
|
10.92
|
11.60
|
1,400
|
|
|
4/21/2022
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.96
|
11.80
|
6,700
|
|
|
4/20/2022
|
-0.30 / -2.46%
|
12.10
|
12.10
|
11.20
|
11.90
|
11.52
|
11.90
|
5,300
|
|
|
4/19/2022
|
+1.00 / +8.93%
|
10.90
|
12.20
|
10.50
|
12.20
|
10.60
|
12.20
|
3,700
|
|
|
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
|
|
|