|
Closing price on 9/30/2022
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
7.80 |
| Volume |
7,500 |
| Split-adjusted Price |
7.80 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
-0.80 / -9.30%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.88
|
7.80
|
7,500
|
|
|
9/29/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
9/28/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
9/27/2022
|
-0.80 / -8.51%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
100
|
|
|
9/26/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
9/23/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
9/22/2022
|
+0.70 / +8.05%
|
8.70
|
9.40
|
8.70
|
9.40
|
8.91
|
9.40
|
1,600
|
|
|
9/21/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
8.70
|
1,100
|
|
|
9/20/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|
9/19/2022
|
-0.40 / -4.40%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
|
9/16/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
500
|
|
|
9/15/2022
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
700
|
|
|
9/14/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
9/13/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
9/12/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
9/9/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.40
|
9.50
|
1,500
|
|
|
9/8/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
9/7/2022
|
-1.00 / -9.52%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.97
|
9.50
|
1,300
|
|
|
9/6/2022
|
+0.30 / +2.94%
|
9.50
|
10.50
|
9.50
|
10.50
|
9.61
|
10.50
|
900
|
|
|
9/5/2022
|
-0.50 / -4.67%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.23
|
10.20
|
1,900
|
|
|
8/31/2022
|
+0.70 / +7.00%
|
9.00
|
10.70
|
9.00
|
10.70
|
9.85
|
10.70
|
200
|
|
|
8/30/2022
|
+0.20 / +2.04%
|
8.90
|
10.00
|
8.90
|
10.00
|
9.78
|
10.00
|
500
|
|
|
8/29/2022
|
0.00 / 0.00%
|
8.90
|
9.80
|
8.90
|
9.80
|
8.95
|
9.80
|
1,800
|
|
|
8/26/2022
|
-0.90 / -8.41%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
8/25/2022
|
+0.90 / +9.18%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.48
|
10.70
|
1,200
|
|
|
8/24/2022
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
8/23/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
100
|
|
|
8/22/2022
|
+0.70 / +7.37%
|
10.20
|
10.20
|
9.30
|
10.20
|
9.60
|
10.20
|
600
|
|
|
8/19/2022
|
-0.60 / -5.94%
|
10.10
|
11.00
|
9.50
|
9.50
|
9.69
|
9.50
|
1,100
|
|
|
8/18/2022
|
+0.80 / +8.60%
|
9.30
|
10.10
|
9.30
|
10.10
|
9.60
|
10.10
|
1,600
|
|
|