|
Closing price on 2/4/2015
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
12.80 |
| Volume |
6,110 |
| Split-adjusted Price |
12.80 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
+0.30 / +2.40%
|
13.70
|
13.70
|
12.80
|
12.80
|
12.80
|
12.80
|
6,110
|
|
|
2/3/2015
|
+1.10 / +9.65%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
605
|
|
|
2/2/2015
|
+1.00 / +9.62%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2,100
|
|
|
1/30/2015
|
+0.20 / +1.96%
|
11.20
|
11.20
|
10.40
|
10.40
|
10.40
|
10.40
|
1,744
|
|
|
1/29/2015
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
10.20
|
1,600
|
|
|
1/28/2015
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
1,100
|
|
|
1/27/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
1/26/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
4,000
|
|
|
1/23/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3,000
|
|
|
1/22/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,000
|
|
|
1/21/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3,400
|
|
|
1/20/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,500
|
|
|
1/19/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
1/16/2015
|
-0.80 / -7.41%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
200
|
|
|
1/15/2015
|
-1.20 / -10.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8,200
|
|
|
1/14/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
1/13/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
1/12/2015
|
+1.00 / +9.09%
|
10.10
|
12.00
|
10.00
|
12.00
|
12.00
|
12.00
|
3,200
|
|
|
1/9/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6,900
|
|
|
1/8/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7,500
|
|
|
1/7/2015
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,012
|
|
|
1/6/2015
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
500
|
|
|
1/5/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
12/31/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
100
|
|
|
12/30/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
12/29/2014
|
-0.50 / -5.05%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
9.40
|
3,125
|
|
|
12/26/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
12/25/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
3,000
|
|
|
12/24/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
25
|
|
|
12/23/2014
|
-0.90 / -8.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,212
|
|
|