|
Closing price on 10/24/2025
|
|
| Open |
24.10 |
| High |
24.10 |
| Low |
23.80 |
| Volume |
19,400 |
| Split-adjusted Price |
23.90 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2025
|
-0.20 / -0.83%
|
24.10
|
24.10
|
23.80
|
23.90
|
23.94
|
23.90
|
19,400
|
|
|
10/23/2025
|
-0.10 / -0.41%
|
24.00
|
25.00
|
23.90
|
24.10
|
24.27
|
24.10
|
34,000
|
|
|
10/22/2025
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.30
|
24.20
|
23.85
|
24.20
|
66,400
|
|
|
10/21/2025
|
-0.80 / -3.20%
|
25.00
|
25.50
|
24.00
|
24.20
|
24.54
|
24.20
|
98,900
|
|
|
10/20/2025
|
-1.10 / -4.21%
|
26.00
|
28.00
|
24.70
|
25.00
|
26.82
|
25.00
|
119,000
|
|
|
10/17/2025
|
+1.60 / +6.53%
|
26.00
|
26.90
|
24.60
|
26.10
|
25.91
|
26.10
|
146,600
|
|
|
10/16/2025
|
-0.10 / -0.41%
|
24.60
|
25.30
|
24.20
|
24.50
|
24.68
|
24.50
|
36,000
|
|
|
10/15/2025
|
-0.80 / -3.15%
|
25.40
|
26.00
|
24.00
|
24.60
|
24.49
|
24.60
|
69,700
|
|
|
10/14/2025
|
-1.10 / -4.15%
|
29.00
|
29.00
|
25.30
|
25.40
|
27.00
|
25.40
|
163,200
|
|
|
10/13/2025
|
+2.40 / +9.96%
|
25.10
|
26.50
|
25.00
|
26.50
|
26.43
|
26.50
|
85,400
|
|
|
10/10/2025
|
0.00 / 0.00%
|
24.10
|
24.40
|
23.60
|
24.10
|
23.94
|
24.10
|
73,900
|
|
|
10/9/2025
|
0.00 / 0.00%
|
24.20
|
24.60
|
23.70
|
24.10
|
23.87
|
24.10
|
48,000
|
|
|
10/8/2025
|
+0.40 / +1.69%
|
24.20
|
24.40
|
23.80
|
24.10
|
24.09
|
24.10
|
56,600
|
|
|
10/7/2025
|
-0.70 / -2.87%
|
23.10
|
24.90
|
22.00
|
23.70
|
23.66
|
23.70
|
25,700
|
|
|
10/6/2025
|
+0.90 / +3.83%
|
23.50
|
25.10
|
22.10
|
24.40
|
23.62
|
24.40
|
50,200
|
|
|
10/3/2025
|
-1.80 / -7.11%
|
25.30
|
25.30
|
22.80
|
23.50
|
23.65
|
23.50
|
71,100
|
|
|
10/2/2025
|
-0.70 / -2.69%
|
26.00
|
26.50
|
25.10
|
25.30
|
25.70
|
25.30
|
61,600
|
|
|
10/1/2025
|
-2.40 / -8.45%
|
27.10
|
27.10
|
25.60
|
26.00
|
26.14
|
26.00
|
217,200
|
|
|
9/30/2025
|
-1.10 / -3.73%
|
29.50
|
29.50
|
27.60
|
28.40
|
28.12
|
28.40
|
39,300
|
|
|
9/29/2025
|
+1.70 / +6.12%
|
30.50
|
30.50
|
28.50
|
29.50
|
29.65
|
29.50
|
118,800
|
|
|
9/26/2025
|
+2.50 / +9.88%
|
25.70
|
27.80
|
25.70
|
27.80
|
27.58
|
27.80
|
39,500
|
|
|
9/25/2025
|
-0.20 / -0.78%
|
25.20
|
25.50
|
25.20
|
25.30
|
25.41
|
25.30
|
11,000
|
|
|
9/24/2025
|
-0.10 / -0.39%
|
25.50
|
25.50
|
24.20
|
25.50
|
25.08
|
25.50
|
19,500
|
|
|
9/23/2025
|
-1.10 / -4.12%
|
26.60
|
26.60
|
25.60
|
25.60
|
26.20
|
25.60
|
16,700
|
|
|
9/22/2025
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.00
|
26.70
|
26.32
|
26.70
|
21,300
|
|
|
9/19/2025
|
0.00 / 0.00%
|
26.20
|
27.10
|
26.10
|
26.70
|
26.45
|
26.70
|
6,200
|
|
|
9/18/2025
|
-0.20 / -0.74%
|
28.00
|
28.00
|
26.60
|
26.70
|
26.71
|
26.70
|
13,800
|
|
|
9/17/2025
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.80
|
26.90
|
26.95
|
26.90
|
6,000
|
|
|
9/16/2025
|
0.00 / 0.00%
|
28.60
|
28.60
|
27.00
|
27.10
|
27.33
|
27.10
|
12,800
|
|
|
9/15/2025
|
+0.20 / +0.74%
|
25.80
|
27.50
|
25.80
|
27.10
|
26.98
|
27.10
|
12,200
|
|
|