|
Closing price on 3/6/2026
|
|
| Open |
23.90 |
| High |
24.60 |
| Low |
23.50 |
| Volume |
59,300 |
| Split-adjusted Price |
23.70 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.30 / -1.25%
|
23.90
|
24.60
|
23.50
|
23.70
|
23.83
|
23.70
|
59,300
|
|
|
3/5/2026
|
-0.50 / -2.04%
|
24.70
|
25.80
|
23.50
|
24.00
|
24.33
|
24.00
|
94,200
|
|
|
3/4/2026
|
-2.70 / -9.93%
|
27.00
|
27.00
|
24.50
|
24.50
|
24.97
|
24.50
|
218,400
|
|
|
3/3/2026
|
-0.90 / -3.20%
|
28.50
|
29.90
|
26.90
|
27.20
|
27.72
|
27.20
|
178,000
|
|
|
3/2/2026
|
+2.50 / +9.77%
|
26.00
|
28.10
|
25.10
|
28.10
|
26.96
|
28.10
|
288,500
|
|
|
2/27/2026
|
+0.60 / +2.40%
|
25.00
|
26.50
|
25.00
|
25.60
|
25.79
|
25.60
|
121,100
|
|
|
2/26/2026
|
+0.20 / +0.81%
|
24.90
|
25.70
|
24.60
|
25.00
|
25.00
|
25.00
|
86,900
|
|
|
2/25/2026
|
-0.20 / -0.80%
|
25.00
|
25.50
|
24.70
|
24.80
|
24.97
|
24.80
|
82,600
|
|
|
2/24/2026
|
0.00 / 0.00%
|
26.00
|
26.00
|
24.60
|
25.00
|
24.96
|
25.00
|
53,500
|
|
|
2/23/2026
|
+0.80 / +3.31%
|
24.20
|
26.30
|
24.20
|
25.00
|
25.34
|
25.00
|
50,400
|
|
|
2/13/2026
|
+0.20 / +0.83%
|
23.60
|
24.50
|
23.30
|
24.20
|
24.07
|
24.20
|
46,900
|
|
|
2/12/2026
|
+0.70 / +3.00%
|
23.90
|
24.30
|
23.70
|
24.00
|
24.01
|
24.00
|
38,600
|
|
|
2/11/2026
|
+0.40 / +1.75%
|
23.50
|
23.90
|
22.90
|
23.30
|
23.36
|
23.30
|
62,000
|
|
|
2/10/2026
|
-0.90 / -3.78%
|
24.50
|
24.50
|
22.80
|
22.90
|
23.22
|
22.90
|
87,400
|
|
|
2/9/2026
|
+0.20 / +0.85%
|
24.10
|
24.90
|
23.50
|
23.80
|
24.00
|
23.80
|
32,400
|
|
|
2/6/2026
|
-1.70 / -6.72%
|
25.00
|
25.00
|
22.90
|
23.60
|
23.90
|
23.60
|
171,200
|
|
|
2/5/2026
|
-2.00 / -7.33%
|
27.30
|
27.40
|
25.30
|
25.30
|
26.21
|
25.30
|
143,900
|
|
|
2/4/2026
|
+0.10 / +0.37%
|
27.80
|
29.50
|
26.70
|
27.30
|
27.47
|
27.30
|
104,600
|
|
|
2/3/2026
|
-1.20 / -4.23%
|
28.70
|
30.30
|
27.00
|
27.20
|
28.17
|
27.20
|
183,900
|
|
|
2/2/2026
|
-3.10 / -9.84%
|
31.50
|
31.50
|
28.40
|
28.40
|
28.68
|
28.40
|
271,300
|
|
|
1/30/2026
|
+1.60 / +5.35%
|
32.00
|
32.80
|
30.00
|
31.50
|
32.28
|
31.50
|
461,100
|
|
|
1/29/2026
|
+2.70 / +9.93%
|
29.80
|
29.90
|
27.50
|
29.90
|
29.84
|
29.90
|
188,500
|
|
|
1/28/2026
|
+2.40 / +9.68%
|
25.00
|
27.20
|
25.00
|
27.20
|
26.52
|
27.20
|
311,900
|
|
|
1/27/2026
|
+0.70 / +2.90%
|
25.40
|
26.40
|
24.20
|
24.80
|
25.33
|
24.80
|
120,400
|
|
|
1/26/2026
|
+1.10 / +4.78%
|
24.50
|
25.20
|
23.80
|
24.10
|
24.41
|
24.10
|
69,500
|
|
|
1/23/2026
|
-0.70 / -2.95%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.24
|
23.00
|
36,900
|
|
|
1/22/2026
|
-0.10 / -0.42%
|
23.80
|
24.20
|
23.20
|
23.70
|
23.51
|
23.70
|
74,200
|
|
|
1/21/2026
|
-0.90 / -3.64%
|
24.70
|
25.00
|
23.80
|
23.80
|
24.21
|
23.80
|
49,800
|
|
|
1/20/2026
|
+0.70 / +2.92%
|
24.00
|
26.00
|
23.70
|
24.70
|
25.30
|
24.70
|
118,900
|
|
|
1/19/2026
|
+0.10 / +0.42%
|
23.90
|
25.30
|
23.20
|
24.00
|
23.95
|
24.00
|
72,200
|
|
|