|
Closing price on 7/2/2026
|
|
| Open |
19.80 |
| High |
19.90 |
| Low |
19.70 |
| Volume |
1,300 |
| Split-adjusted Price |
15.47 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2026
|
-0.20 / -1.00%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.82
|
15.47
|
1,300
|
|
|
7/1/2026
|
+0.20 / +1.01%
|
19.70
|
20.50
|
19.70
|
20.10
|
19.99
|
15.62
|
7,300
|
|
|
6/30/2026
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.70
|
19.90
|
19.82
|
15.47
|
1,300
|
|
|
6/29/2026
|
+0.10 / +0.51%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.83
|
15.47
|
3,000
|
|
|
6/26/2026
|
+0.20 / +1.02%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.79
|
15.39
|
5,600
|
|
|
6/25/2026
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.60
|
19.60
|
19.79
|
15.23
|
1,400
|
|
|
6/24/2026
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.63
|
15.23
|
4,000
|
|
|
6/23/2026
|
-0.20 / -0.99%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.07
|
15.54
|
10,800
|
|
|
6/22/2026
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.20
|
15.70
|
2,000
|
|
|
6/19/2026
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.10
|
20.20
|
20.28
|
15.70
|
3,100
|
|
|
6/18/2026
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.30
|
15.70
|
3,000
|
|
|
6/17/2026
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.52
|
15.78
|
6,900
|
|
|
6/16/2026
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.00
|
20.60
|
20.27
|
16.01
|
13,600
|
|
|
6/15/2026
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.30
|
20.50
|
20.58
|
15.93
|
4,600
|
|
|
6/12/2026
|
-0.10 / -0.49%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.51
|
15.85
|
13,300
|
|
|
6/11/2026
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.40
|
20.50
|
20.59
|
15.93
|
9,300
|
|
|
6/10/2026
|
-0.20 / -0.97%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.42
|
15.93
|
5,800
|
|
|
6/9/2026
|
-0.10 / -0.48%
|
20.20
|
20.70
|
20.20
|
20.70
|
20.32
|
16.09
|
1,300
|
|
|
6/8/2026
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.40
|
20.80
|
20.46
|
16.16
|
7,800
|
|
|
6/5/2026
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.60
|
20.90
|
20.72
|
16.24
|
2,000
|
|
|
6/4/2026
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.63
|
16.32
|
7,100
|
|
|
6/3/2026
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.71
|
16.32
|
10,200
|
|
|
6/2/2026
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.71
|
16.32
|
7,900
|
|
|
6/1/2026
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.60
|
21.00
|
20.83
|
16.32
|
1,100
|
|
|
5/29/2026
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.50
|
21.00
|
20.83
|
16.32
|
3,600
|
|
|
5/28/2026
|
-0.10 / -0.47%
|
21.10
|
21.10
|
20.10
|
21.00
|
20.60
|
16.32
|
6,600
|
|
|
5/27/2026
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.80
|
21.10
|
20.89
|
16.40
|
3,500
|
|
|
5/26/2026
|
-0.30 / -1.40%
|
21.20
|
21.20
|
21.00
|
21.10
|
21.07
|
16.40
|
2,100
|
|
|
5/25/2026
|
+0.60 / +2.88%
|
20.80
|
21.40
|
20.50
|
21.40
|
20.96
|
16.63
|
2,901
|
|
|
5/22/2026
|
0.00 / 0.00%
|
20.80
|
21.40
|
20.60
|
20.80
|
21.13
|
16.16
|
5,800
|
|
|