|
Closing price on 10/15/2013
|
|
| Open |
8.50 |
| High |
9.90 |
| Low |
8.30 |
| Volume |
22,400 |
| Split-adjusted Price |
8.50 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2013
|
-0.50 / -5.56%
|
8.50
|
9.90
|
8.30
|
8.50
|
8.50
|
8.50
|
22,400
|
|
|
10/14/2013
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1,000
|
|
|
10/11/2013
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
10/10/2013
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
200
|
|
|
10/9/2013
|
-0.40 / -4.00%
|
11.00
|
11.00
|
9.60
|
9.60
|
9.60
|
9.60
|
1,700
|
|
|
10/8/2013
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10,054
|
|
|
10/7/2013
|
-1.10 / -10.00%
|
10.60
|
10.60
|
9.90
|
9.90
|
9.90
|
9.90
|
4,400
|
|
|
10/4/2013
|
+1.00 / +10.00%
|
9.60
|
11.00
|
9.60
|
11.00
|
11.00
|
11.00
|
400
|
|
|
10/3/2013
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
10/2/2013
|
-0.50 / -4.72%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.10
|
10.10
|
800
|
|
|
10/1/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
500
|
|
|
9/30/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
20,500
|
|
|
9/27/2013
|
+0.60 / +6.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.60
|
10.60
|
200
|
|
|
9/26/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
9/25/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
13
|
|
|
9/24/2013
|
+0.50 / +5.26%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
10.00
|
1,500
|
|
|
9/23/2013
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
800
|
|
|
9/20/2013
|
-1.00 / -9.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
100
|
|
|
9/19/2013
|
0.00 / 0.00%
|
9.40
|
10.40
|
9.40
|
10.40
|
10.40
|
10.40
|
73,600
|
|
|
9/18/2013
|
-1.10 / -9.57%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
200
|
|
|
9/17/2013
|
-1.20 / -9.45%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
9/16/2013
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
9/13/2013
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
0
|
|
|
9/12/2013
|
+1.10 / +9.48%
|
10.50
|
12.70
|
10.50
|
12.70
|
12.70
|
12.70
|
3,583
|
|
|
9/11/2013
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10,050
|
|
|
9/10/2013
|
+0.90 / +9.28%
|
10.00
|
10.60
|
9.00
|
10.60
|
10.60
|
10.60
|
10,600
|
|
|
9/9/2013
|
-1.00 / -9.35%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
9.70
|
10,100
|
|
|
9/6/2013
|
-0.80 / -6.96%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
33,000
|
|
|
9/5/2013
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
11.50
|
31,000
|
|
|
9/4/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|