|
Closing price on 6/26/2024
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.80 |
| Volume |
14,800 |
| Split-adjusted Price |
7.10 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2024
|
-0.30 / -4.05%
|
7.30
|
7.30
|
6.80
|
7.10
|
6.85
|
7.10
|
14,800
|
|
|
6/25/2024
|
-0.40 / -5.13%
|
8.00
|
8.50
|
7.10
|
7.40
|
7.70
|
7.40
|
30,300
|
|
|
6/24/2024
|
+0.70 / +9.86%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.79
|
7.80
|
9,600
|
|
|
6/21/2024
|
+0.60 / +9.23%
|
6.30
|
7.10
|
6.30
|
7.10
|
7.06
|
7.10
|
56,400
|
|
|
6/20/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
6/19/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
6/18/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
300
|
|
|
6/17/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
500
|
|
|
6/14/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
500
|
|
|
6/13/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2,900
|
|
|
6/12/2024
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
800
|
|
|
6/11/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
6/10/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
400
|
|
|
6/7/2024
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
7,700
|
|
|
6/6/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,100
|
|
|
6/5/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.53
|
6.60
|
1,500
|
|
|
6/4/2024
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
900
|
|
|
6/3/2024
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.67
|
6.60
|
1,800
|
|
|
5/31/2024
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.55
|
6.70
|
1,000
|
|
|
5/30/2024
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
400
|
|
|
5/29/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
5/28/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
200
|
|
|
5/27/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
5/24/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
600
|
|
|
5/23/2024
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.67
|
6.70
|
1,700
|
|
|
5/22/2024
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2,900
|
|
|
5/21/2024
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.52
|
6.70
|
1,100
|
|
|
5/20/2024
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,000
|
|
|
5/17/2024
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.44
|
6.70
|
3,000
|
|
|
5/16/2024
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,700
|
|
|