|
Closing price on 1/3/2025
|
|
| Open |
13.50 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
5,600 |
| Split-adjusted Price |
13.70 |
There is no data on 1/6/2025. Display data on 1/3/2025 instead.
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
+0.20 / +1.48%
|
13.50
|
14.20
|
13.50
|
13.70
|
13.83
|
13.70
|
5,600
|
|
|
1/2/2025
|
-0.80 / -5.59%
|
14.30
|
14.30
|
13.40
|
13.50
|
13.57
|
13.50
|
13,100
|
|
|
12/31/2024
|
-0.90 / -5.92%
|
15.00
|
15.00
|
14.10
|
14.30
|
14.38
|
14.30
|
9,600
|
|
|
12/30/2024
|
-0.50 / -3.18%
|
15.50
|
15.70
|
14.30
|
15.20
|
15.00
|
15.20
|
13,500
|
|
|
12/27/2024
|
+0.30 / +1.95%
|
15.90
|
15.90
|
14.10
|
15.70
|
14.92
|
15.70
|
23,900
|
|
|
12/26/2024
|
+1.40 / +10.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
32,900
|
|
|
12/25/2024
|
+1.20 / +9.38%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.93
|
14.00
|
33,300
|
|
|
12/24/2024
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.81
|
12.80
|
3,900
|
|
|
12/23/2024
|
+0.10 / +0.79%
|
12.80
|
13.30
|
12.80
|
12.80
|
12.88
|
12.80
|
6,400
|
|
|
12/20/2024
|
+0.10 / +0.79%
|
12.60
|
13.30
|
12.60
|
12.70
|
12.92
|
12.70
|
3,300
|
|
|
12/19/2024
|
-1.30 / -9.35%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.72
|
12.60
|
50,300
|
|
|
12/18/2024
|
+0.50 / +3.73%
|
13.40
|
13.90
|
12.70
|
13.90
|
12.96
|
13.90
|
4,600
|
|
|
12/17/2024
|
+1.20 / +9.84%
|
12.50
|
13.40
|
12.50
|
13.40
|
13.24
|
13.40
|
56,900
|
|
|
12/16/2024
|
+1.10 / +9.91%
|
11.90
|
12.20
|
11.60
|
12.20
|
11.96
|
12.20
|
14,200
|
|
|
12/13/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.13
|
11.10
|
300
|
|
|
12/12/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
11.10
|
2,600
|
|
|
12/11/2024
|
-0.90 / -7.50%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.46
|
11.10
|
1,900
|
|
|
12/10/2024
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.88
|
12.00
|
3,700
|
|
|
12/9/2024
|
+1.00 / +9.52%
|
10.30
|
11.50
|
10.30
|
11.50
|
11.17
|
11.50
|
10,400
|
|
|
12/6/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,900
|
|
|
12/5/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.52
|
10.50
|
4,700
|
|
|
12/4/2024
|
-0.30 / -2.78%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
6,300
|
|
|
12/3/2024
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
10.80
|
200
|
|
|
12/2/2024
|
-0.20 / -1.82%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.69
|
10.80
|
3,300
|
|
|
11/29/2024
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.02
|
11.00
|
2,600
|
|
|
11/28/2024
|
-0.40 / -3.48%
|
11.30
|
11.30
|
10.50
|
11.10
|
10.85
|
11.10
|
1,100
|
|
|
11/27/2024
|
+0.50 / +4.55%
|
12.10
|
12.10
|
11.30
|
11.50
|
11.38
|
11.50
|
3,200
|
|
|
11/26/2024
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.98
|
11.00
|
1,600
|
|
|
11/25/2024
|
-0.80 / -7.02%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.62
|
10.60
|
1,300
|
|
|
11/22/2024
|
-0.20 / -1.72%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.32
|
11.40
|
1,000
|
|
|