|
Closing price on 6/7/2022
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.20 |
| Volume |
12,400 |
| Split-adjusted Price |
8.00 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.20
|
8.00
|
7.49
|
8.00
|
12,400
|
|
|
6/6/2022
|
-0.80 / -9.09%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.14
|
8.00
|
900
|
|
|
6/3/2022
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1,000
|
|
|
6/2/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
6/1/2022
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.70
|
8.90
|
300
|
|
|
5/31/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1,100
|
|
|
5/30/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
200
|
|
|
5/27/2022
|
+0.40 / +4.76%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.43
|
8.80
|
400
|
|
|
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
|
|
|