|
Closing price on 4/8/2025
|
|
| Open |
76.00 |
| High |
77.20 |
| Low |
68.40 |
| Volume |
19,600 |
| Split-adjusted Price |
68.40 |
There is no data on 4/9/2025. Display data on 4/8/2025 instead.
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2025
|
-7.60 / -10.00%
|
76.00
|
77.20
|
68.40
|
68.40
|
71.95
|
68.40
|
19,600
|
|
|
4/4/2025
|
+5.10 / +7.19%
|
72.00
|
77.90
|
72.00
|
76.00
|
76.72
|
76.00
|
117,800
|
|
|
4/3/2025
|
+6.40 / +9.92%
|
64.50
|
70.90
|
62.50
|
70.90
|
67.98
|
70.90
|
177,800
|
|
|
4/2/2025
|
+5.80 / +9.88%
|
64.50
|
64.50
|
62.00
|
64.50
|
64.37
|
64.50
|
164,400
|
|
|
4/1/2025
|
+5.30 / +9.93%
|
53.50
|
58.70
|
53.50
|
58.70
|
58.30
|
58.70
|
108,900
|
|
|
3/31/2025
|
-1.10 / -2.02%
|
55.90
|
55.90
|
53.20
|
53.40
|
54.58
|
53.40
|
6,800
|
|
|
3/28/2025
|
-2.20 / -3.88%
|
56.70
|
56.70
|
54.00
|
54.50
|
54.66
|
54.50
|
39,500
|
|
|
3/27/2025
|
-0.30 / -0.53%
|
57.00
|
58.00
|
56.00
|
56.70
|
56.50
|
56.70
|
9,900
|
|
|
3/26/2025
|
-1.00 / -1.72%
|
58.60
|
62.00
|
57.00
|
57.00
|
59.30
|
57.00
|
19,500
|
|
|
3/25/2025
|
-0.40 / -0.68%
|
56.50
|
59.10
|
54.00
|
58.00
|
58.49
|
58.00
|
28,700
|
|
|
3/24/2025
|
-3.90 / -6.26%
|
62.30
|
62.30
|
58.40
|
58.40
|
59.58
|
58.40
|
37,000
|
|
|
3/21/2025
|
-2.40 / -3.71%
|
68.00
|
68.90
|
62.00
|
62.30
|
62.86
|
62.30
|
17,000
|
|
|
3/20/2025
|
+0.50 / +0.78%
|
67.50
|
69.00
|
62.00
|
64.70
|
64.33
|
64.70
|
28,000
|
|
|
3/19/2025
|
-3.60 / -5.31%
|
67.80
|
68.90
|
63.00
|
64.20
|
66.14
|
64.20
|
48,900
|
|
|
3/18/2025
|
+3.90 / +6.10%
|
63.60
|
68.00
|
59.00
|
67.80
|
62.01
|
67.80
|
76,500
|
|
|
3/17/2025
|
+0.50 / +0.79%
|
69.00
|
69.60
|
63.00
|
63.90
|
66.47
|
63.90
|
43,700
|
|
|
3/14/2025
|
-1.70 / -2.61%
|
65.20
|
68.80
|
62.10
|
63.40
|
65.21
|
63.40
|
21,300
|
|
|
3/13/2025
|
-3.90 / -5.65%
|
69.00
|
70.00
|
62.10
|
65.10
|
64.47
|
65.10
|
55,700
|
|
|
3/12/2025
|
+4.80 / +7.48%
|
69.90
|
70.60
|
66.00
|
69.00
|
69.26
|
69.00
|
105,300
|
|
|
3/11/2025
|
+5.80 / +9.93%
|
59.90
|
64.20
|
59.90
|
64.20
|
63.72
|
64.20
|
107,700
|
|
|
3/10/2025
|
+5.30 / +9.98%
|
53.00
|
58.40
|
53.00
|
58.40
|
57.66
|
58.40
|
40,100
|
|
|
3/7/2025
|
-4.90 / -8.45%
|
58.10
|
58.10
|
53.10
|
53.10
|
54.87
|
53.10
|
80,900
|
|
|
3/6/2025
|
-6.30 / -9.80%
|
63.30
|
63.30
|
57.90
|
58.00
|
58.80
|
58.00
|
96,800
|
|
|
3/5/2025
|
+0.30 / +0.47%
|
64.00
|
67.70
|
64.00
|
64.30
|
65.76
|
64.30
|
33,200
|
|
|
3/4/2025
|
-4.40 / -6.43%
|
68.40
|
68.40
|
61.60
|
64.00
|
62.43
|
64.00
|
125,100
|
|
|
3/3/2025
|
-7.60 / -10.00%
|
76.90
|
82.80
|
68.40
|
68.40
|
72.38
|
68.40
|
121,000
|
|
|
2/28/2025
|
+2.90 / +3.97%
|
80.30
|
80.30
|
73.40
|
76.00
|
77.46
|
76.00
|
38,300
|
|
|
2/27/2025
|
-2.50 / -3.31%
|
68.10
|
83.00
|
68.10
|
73.10
|
72.46
|
73.10
|
232,400
|
|
|
2/26/2025
|
-8.40 / -10.00%
|
75.60
|
80.00
|
75.60
|
75.60
|
75.99
|
75.60
|
107,600
|
|
|
2/25/2025
|
-9.30 / -9.97%
|
102.60
|
102.60
|
84.00
|
84.00
|
85.03
|
84.00
|
34,900
|
|
|