|
Closing price on 12/13/2013
|
|
| Open |
10.30 |
| High |
11.00 |
| Low |
10.20 |
| Volume |
12,800 |
| Split-adjusted Price |
11.00 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2013
|
-0.20 / -1.79%
|
10.30
|
11.00
|
10.20
|
11.00
|
11.00
|
11.00
|
12,800
|
|
|
12/12/2013
|
+0.90 / +8.74%
|
10.00
|
11.20
|
10.00
|
11.20
|
11.20
|
11.20
|
2,000
|
|
|
12/11/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
10.30
|
14,000
|
|
|
12/10/2013
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
10.30
|
5,600
|
|
|
12/9/2013
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
4,520
|
|
|
12/6/2013
|
+0.10 / +1.02%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
9.90
|
3,800
|
|
|
12/5/2013
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
9.80
|
3,800
|
|
|
12/4/2013
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
2,100
|
|
|
12/3/2013
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
9.80
|
3,050
|
|
|
12/2/2013
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
2,500
|
|
|
11/29/2013
|
-0.30 / -3.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.70
|
9.70
|
5,200
|
|
|
11/28/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
11/27/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
11/26/2013
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
10.00
|
8,100
|
|
|
11/25/2013
|
-1.00 / -9.52%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.50
|
9.50
|
2,800
|
|
|
11/22/2013
|
+0.20 / +1.94%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
10.50
|
1,905
|
|
|
11/21/2013
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,200
|
|
|
11/20/2013
|
+0.30 / +3.06%
|
9.80
|
10.70
|
9.80
|
10.10
|
10.10
|
10.10
|
9,817
|
|
|
11/19/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4,200
|
|
|
11/18/2013
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
1,300
|
|
|
11/15/2013
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
10.00
|
400
|
|
|
11/14/2013
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
11/13/2013
|
-0.50 / -4.90%
|
10.40
|
10.40
|
9.70
|
9.70
|
9.70
|
9.70
|
300
|
|
|
11/12/2013
|
+0.70 / +7.37%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
10.20
|
1,100
|
|
|
11/11/2013
|
-0.80 / -7.77%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
205
|
|
|
11/8/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
20
|
|
|
11/7/2013
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
31,900
|
|
|
11/6/2013
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
37,800
|
|
|
11/5/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9,100
|
|
|
11/4/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
10.50
|
2,100
|
|
|