|
Closing price on 2/28/2025
|
|
| Open |
80.30 |
| High |
80.30 |
| Low |
73.40 |
| Volume |
38,300 |
| Split-adjusted Price |
76.00 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
+2.90 / +3.97%
|
80.30
|
80.30
|
73.40
|
76.00
|
77.46
|
76.00
|
38,300
|
|
|
2/27/2025
|
-2.50 / -3.31%
|
68.10
|
83.00
|
68.10
|
73.10
|
72.46
|
73.10
|
232,400
|
|
|
2/26/2025
|
-8.40 / -10.00%
|
75.60
|
80.00
|
75.60
|
75.60
|
75.99
|
75.60
|
107,600
|
|
|
2/25/2025
|
-9.30 / -9.97%
|
102.60
|
102.60
|
84.00
|
84.00
|
85.03
|
84.00
|
34,900
|
|
|
2/24/2025
|
+8.40 / +9.89%
|
93.30
|
93.30
|
84.90
|
93.30
|
91.22
|
93.30
|
120,800
|
|
|
2/21/2025
|
+7.70 / +9.97%
|
84.90
|
84.90
|
84.90
|
84.90
|
84.90
|
84.90
|
21,400
|
|
|
2/20/2025
|
+7.00 / +9.97%
|
77.20
|
77.20
|
76.80
|
77.20
|
77.07
|
77.20
|
17,100
|
|
|
2/19/2025
|
+6.30 / +9.86%
|
70.10
|
70.20
|
64.00
|
70.20
|
70.02
|
70.20
|
63,700
|
|
|
2/18/2025
|
+5.80 / +9.98%
|
63.90
|
63.90
|
52.30
|
63.90
|
60.51
|
63.90
|
210,100
|
|
|
2/17/2025
|
+5.20 / +9.83%
|
58.10
|
58.10
|
58.10
|
58.10
|
58.10
|
58.10
|
6,200
|
|
|
2/14/2025
|
+4.80 / +9.98%
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
17,500
|
|
|
2/13/2025
|
+4.30 / +9.82%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
10,400
|
|
|
2/12/2025
|
+3.90 / +9.77%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
14,900
|
|
|
2/11/2025
|
+3.60 / +9.92%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
12,400
|
|
|
2/10/2025
|
+3.30 / +10.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
9,200
|
|
|
2/7/2025
|
+3.00 / +10.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
3,900
|
|
|
2/6/2025
|
+2.70 / +9.89%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
7,600
|
|
|
2/5/2025
|
+2.40 / +9.64%
|
25.90
|
27.30
|
25.90
|
27.30
|
27.27
|
27.30
|
20,000
|
|
|
2/4/2025
|
+2.20 / +9.69%
|
22.80
|
24.90
|
20.50
|
24.90
|
23.20
|
24.90
|
88,500
|
|
|
2/3/2025
|
+1.80 / +8.61%
|
22.90
|
22.90
|
19.50
|
22.70
|
22.13
|
22.70
|
40,400
|
|
|
1/24/2025
|
+1.90 / +10.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
111,300
|
|
|
1/23/2025
|
+1.70 / +9.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11,300
|
|
|
1/22/2025
|
+1.50 / +9.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
21,700
|
|
|
1/21/2025
|
+1.40 / +9.72%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.79
|
15.80
|
72,300
|
|
|
1/20/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
0
|
|
|
1/17/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1,100
|
|
|
1/16/2025
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.01
|
14.40
|
3,400
|
|
|
1/15/2025
|
-0.60 / -4.00%
|
14.80
|
14.90
|
14.30
|
14.40
|
14.53
|
14.40
|
4,600
|
|
|
1/14/2025
|
-0.50 / -3.23%
|
15.30
|
15.30
|
14.60
|
15.00
|
14.83
|
15.00
|
4,400
|
|
|
1/13/2025
|
-0.20 / -1.27%
|
15.70
|
16.00
|
14.40
|
15.50
|
15.58
|
15.50
|
1,700
|
|
|