|
Closing price on 10/3/2016
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.80 |
| Volume |
100 |
| Split-adjusted Price |
5.80 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2016
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
100
|
|
|
9/30/2016
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
9/29/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
9/28/2016
|
-0.10 / -1.59%
|
6.00
|
6.20
|
5.90
|
6.20
|
5.98
|
6.20
|
1,898
|
|
|
9/27/2016
|
-0.10 / -1.56%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.38
|
6.30
|
685
|
|
|
9/26/2016
|
-0.70 / -9.86%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
6.40
|
9,200
|
|
|
9/23/2016
|
+0.60 / +9.23%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
500
|
|
|
9/22/2016
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
9,144
|
|
|
9/21/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
9/20/2016
|
-0.50 / -6.85%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,500
|
|
|
9/19/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0
|
|
|
9/16/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1,600
|
|
|
9/15/2016
|
-0.80 / -9.88%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
100
|
|
|
9/14/2016
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
79,854
|
|
|
9/13/2016
|
-0.90 / -9.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,700
|
|
|
9/12/2016
|
-1.00 / -9.90%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
100
|
|
|
9/9/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
9/8/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
9/7/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
9/6/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
9/5/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
9/1/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
8/31/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
8/30/2016
|
+0.40 / +4.12%
|
8.80
|
10.10
|
8.80
|
10.10
|
8.80
|
10.10
|
8,200
|
|
|
8/29/2016
|
+0.10 / +1.04%
|
8.70
|
9.70
|
8.70
|
9.70
|
8.70
|
9.70
|
222
|
|
|
8/26/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
8/25/2016
|
+0.10 / +1.05%
|
8.60
|
9.60
|
8.60
|
9.60
|
8.60
|
9.60
|
8,100
|
|
|
8/24/2016
|
-0.20 / -2.06%
|
8.80
|
9.50
|
8.80
|
9.50
|
8.80
|
9.50
|
9,600
|
|
|
8/23/2016
|
+0.70 / +7.78%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
8/22/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|