Dark

BKC
Bac Kan Mineral Jsc
stock NYSE

Inactive

May 23, 2025

44.76USD+114.728%(+23.92)600

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	44.7600	44.7600	44.7600	44.7600	+114.728%	600	0.000%
2019-02-05	20.8050	20.8600	20.7900	20.8450	-0.192%	8,197	+114.728%
2019-02-04	20.8600	20.8850	20.7901	20.8850	+0.312%	4,412	+114.316%
2019-02-01	20.8400	20.8783	20.8100	20.8200	-0.024%	3,759	+114.986%
2019-01-31	20.8457	20.8457	20.8250	20.8250	-0.096%	453	+114.934%
2019-01-30	20.8450	20.8450	20.8450	20.8450	+0.313%	152	+114.728%
2019-01-29	20.8100	20.8100	20.7800	20.7800	-0.622%	10,440	+115.399%
2019-01-28	20.7850	20.9100	20.7685	20.9100	-0.452%	1,867	+114.060%
2019-01-25	21.0000	21.0100	21.0000	21.0050	+1.381%	2,043	+113.092%
2019-01-24	20.6700	20.7189	20.6700	20.7189	+1.819%	612	+116.035%
2019-01-23	20.4322	20.4322	20.2300	20.3487	+1.124%	1,211	+119.965%
2019-01-22	20.2850	20.2950	20.1225	20.1225	-2.319%	966	+122.438%
2019-01-18	20.4500	20.6003	20.4500	20.6003	+1.820%	2,789	+117.278%
2019-01-17	20.0740	20.2320	20.0600	20.2320	+0.894%	563	+121.234%
2019-01-16	20.0000	20.0528	20.0000	20.0528	+1.027%	642	+123.211%
2019-01-15	19.8496	19.8496	19.7500	19.8490	+0.947%	688	+125.503%
2019-01-14	19.6855	19.7200	19.6627	19.6627	-1.060%	814	+127.639%
2019-01-11	19.8000	19.8991	19.8000	19.8733	+0.092%	1,438	+125.227%
2019-01-10	19.5800	19.8551	19.5800	19.8551	+0.467%	2,138	+125.433%
2019-01-09	19.6600	19.7629	19.6600	19.7629	+0.962%	2,231	+126.485%
2019-01-08	19.4800	19.5746	19.4800	19.5746	+0.412%	852	+128.664%
2019-01-07	19.3300	19.4943	19.3300	19.4943	+1.304%	651	+129.606%
2019-01-04	18.9500	19.2434	18.9500	19.2434	+3.626%	526	+132.599%
2019-01-03	18.6100	18.7235	18.5700	18.5700	-2.331%	1,046	+141.034%
2019-01-02	18.7799	19.0132	18.7799	19.0132	+0.866%	1,218	+135.415%
2018-12-31	18.8245	18.8500	18.7843	18.8500	-0.159%	1,561	+137.454%
2018-12-28	18.9610	18.9610	18.8200	18.8800	+0.936%	16,670	+137.076%
2018-12-27	18.5400	18.7050	18.3661	18.7050	+2.755%	2,518	+139.294%
2018-12-26	17.9000	18.2400	17.9000	18.2035	-0.182%	2,985	+145.887%
2018-12-24	18.3300	18.3750	18.2366	18.2366	-4.721%	1,416	+145.440%
2018-12-21	19.4500	19.5500	19.1402	19.1402	-1.284%	2,918	+133.853%
2018-12-20	19.5000	19.5000	19.2295	19.3891	-2.075%	1,852	+130.851%
2018-12-19	20.1936	20.2500	19.8000	19.8000	-0.739%	1,212	+126.061%
2018-12-18	20.0000	20.0000	19.8800	19.9474	+0.162%	7,425	+124.390%
2018-12-17	20.2700	20.2700	19.9152	19.9152	-2.397%	2,192	+124.753%
2018-12-14	20.5800	20.5800	20.4043	20.4043	-1.746%	979	+119.366%
2018-12-13	20.9500	20.9500	20.7547	20.7669	-1.127%	541	+115.535%
2018-12-12	20.9600	21.1200	20.9600	21.0036	+1.728%	3,017	+113.106%
2018-12-11	20.9439	20.9439	20.5700	20.6469	+0.114%	746	+116.788%
2018-12-10	20.6000	20.6233	20.3800	20.6233	-0.346%	2,232	+117.036%
2018-12-07	21.2900	21.2900	20.6950	20.6950	-1.420%	1,556	+116.284%
2018-12-06	20.8320	20.9930	20.8320	20.9930	-1.833%	426	+113.214%
2018-12-04	21.8560	21.8560	21.3850	21.3850	-3.662%	905	+109.306%
2018-12-03	22.2850	22.2850	22.1500	22.1979	+1.129%	2,058	+101.641%
2018-11-30	21.8158	21.9500	21.8158	21.9500	+1.521%	2,566	+103.918%
2018-11-28	21.5000	21.6212	21.5000	21.6212	+1.318%	331	+107.019%
2018-11-27	21.3400	21.3400	21.3400	21.3400	+0.241%	197	+109.747%
2018-11-26	21.2300	21.3054	21.2300	21.2888	+1.536%	746	+110.251%
2018-11-23	20.9667	20.9667	20.9667	20.9667	+0.080%	154	+113.481%
2018-11-21	20.9600	21.0700	20.9500	20.9500	+0.383%	2,574	+113.652%
2018-11-20	20.9100	21.0007	20.8700	20.8700	-2.173%	1,397	+114.471%
2018-11-19	21.4800	21.4800	21.3300	21.3335	-2.676%	383	+109.811%
2018-11-15	21.6700	21.9200	21.6700	21.9200	+0.548%	10,558	+104.197%
2018-11-14	21.8006	21.8006	21.8006	21.8006	-0.425%	352	+105.315%
2018-11-13	21.8937	21.8937	21.8937	21.8937	+0.883%	211	+104.442%
2018-11-12	21.7547	21.7547	21.7021	21.7021	-2.484%	302	+106.247%
2018-11-09	22.1662	22.2550	22.1662	22.2550	-2.220%	505	+101.123%
2018-11-07	22.7602	22.7602	22.7602	22.7602	+1.337%	187	+96.659%
2018-11-06	22.4600	22.4600	22.4501	22.4600	-0.089%	2,339	+99.288%
2018-11-02	22.5300	22.5300	22.4800	22.4800	+2.461%	1,371	+99.110%
2018-11-01	21.9900	22.0200	21.9300	21.9400	+0.874%	10,333	+104.011%
2018-10-31	21.6600	21.7499	21.6410	21.7499	+2.492%	2,008	+105.794%
2018-10-30	21.0700	21.2550	21.0100	21.2210	+2.304%	1,921	+110.923%
2018-10-29	21.2108	21.2108	20.6500	20.7431	-1.797%	1,607	+115.783%
2018-10-26	21.0800	21.1500	20.9900	21.1227	-2.615%	1,267	+111.905%
2018-10-25	21.6100	21.6900	21.6100	21.6900	-2.121%	687	+106.362%
2018-10-24	17.9100	22.1600	17.9100	22.1600	-1.116%	1,350	+101.986%
2018-10-23	22.0170	22.4100	22.0170	22.4100	-0.841%	860	+99.732%
2018-10-22	22.6000	22.6000	22.6000	22.6000	0.000%	415	+98.053%
2018-10-19	22.9400	22.9400	22.5900	22.6000	-0.877%	1,284	+98.053%
2018-10-18	22.8700	22.8700	22.7400	22.8000	-2.564%	1,281	+96.316%
2018-10-17	23.2900	23.4000	23.2900	23.4000	+1.124%	358	+91.282%
2018-10-16	23.1350	23.1400	23.1350	23.1400	+0.999%	2,388	+93.431%
2018-10-15	22.8000	22.9111	22.7900	22.9111	+1.417%	2,403	+95.364%
2018-10-12	22.9800	22.9800	22.5909	22.5909	-0.830%	4,619	+98.133%
2018-10-11	22.9500	22.9915	22.7800	22.7800	-2.357%	3,183	+96.488%
2018-10-10	23.5200	23.6600	23.2901	23.3300	-2.507%	2,837	+91.856%
2018-10-09	23.9501	23.9501	23.8828	23.9300	+0.063%	911	+87.046%
2018-10-08	23.7438	23.9150	23.7300	23.9150	-0.850%	3,097	+87.163%
2018-10-05	24.2501	24.2501	24.1182	24.1200	-1.551%	4,843	+85.572%
2018-10-04	24.3809	24.5700	24.3809	24.5000	-1.646%	2,568	+82.694%
2018-10-03	24.7301	24.9100	24.7301	24.9100	+0.475%	1,212	+79.687%
2018-10-02	24.9600	24.9600	24.7841	24.7922	-1.540%	5,403	+80.541%
2018-10-01	25.1800	25.1801	25.1800	25.1800	+0.720%	1,862	+77.760%
2018-09-28	25.0300	25.0300	25.0000	25.0000	-0.398%	2,015	+79.040%
2018-09-27	25.0001	25.1197	25.0001	25.1000	-0.000%	5,087	+78.327%
2018-09-26	25.1582	25.1582	25.1000	25.1001	+0.001%	2,748	+78.326%
2018-09-25	25.1603	25.1603	25.0800	25.0999	+0.480%	2,088	+78.327%
2018-09-24	25.0300	25.0300	24.9800	24.9800	-0.557%	1,607	+79.183%
2018-09-21	25.2500	25.2500	25.1200	25.1200	+0.199%	1,056	+78.185%
2018-09-20	25.1000	25.1000	25.0600	25.0700	+0.240%	2,032	+78.540%
2018-09-19	24.9900	25.0297	24.9400	25.0101	+0.100%	2,513	+78.968%
2018-09-18	25.0700	25.0700	24.9636	24.9850	-0.060%	1,381	+79.147%
2018-09-17	25.0400	25.0400	24.9819	25.0000	-0.239%	4,946	+79.040%
2018-09-14	24.9900	25.1185	24.9900	25.0600	+1.008%	10,792	+78.611%
2018-09-13	25.0000	25.0000	24.8100	24.8100	+0.242%	3,643	+80.411%
2018-09-12	24.7100	24.7500	24.5600	24.7500	-0.242%	6,749	+80.848%
2018-09-11	24.8500	24.9000	24.8100	24.8100	-0.221%	1,174	+80.411%
2018-09-10	24.9100	24.9255	24.8650	24.8650	-0.060%	952	+80.012%
2018-09-07	24.8800	24.8800	24.8800	24.8800	+0.607%	389	+79.904%
2018-09-06	24.8220	24.8220	24.6900	24.7300	-1.474%	1,638	+80.995%
2018-09-05	25.1000	25.1092	25.1000	25.1000	-0.947%	1,197	+78.327%
2018-09-04	25.1700	25.3400	25.1700	25.3400	+0.595%	719	+76.638%
2018-08-31	25.1932	25.1932	25.1900	25.1900	+0.182%	1,443	+77.690%
2018-08-30	25.1800	25.1800	25.1442	25.1442	-0.261%	1,512	+78.013%
2018-08-29	25.1400	25.2550	25.1400	25.2101	+0.840%	1,865	+77.548%
2018-08-28	25.0000	25.0000	24.9964	25.0000	-0.255%	1,534	+79.040%
2018-08-27	25.0000	25.1496	25.0000	25.0640	+1.515%	2,980	+78.583%
2018-08-24	24.6300	24.7157	24.6300	24.6900	+0.858%	2,555	+81.288%
2018-08-23	24.4679	24.4800	24.4679	24.4800	+0.081%	715	+82.843%
2018-08-22	24.4299	24.4603	24.4010	24.4603	+0.455%	2,230	+82.990%
2018-08-21	24.1300	24.3496	24.1300	24.3496	+1.457%	1,260	+83.822%
2018-08-20	24.0100	24.0100	23.9700	24.0000	-0.042%	3,179	+86.500%
2018-08-17	23.8801	24.0300	23.8801	24.0100	-0.083%	2,163	+86.422%
2018-08-16	24.0410	24.1090	24.0068	24.0300	+0.803%	2,088	+86.267%
2018-08-15	24.1220	24.1220	23.7800	23.8385	-2.101%	3,346	+87.763%
2018-08-14	24.2850	24.3500	24.2850	24.3500	+0.495%	2,395	+83.819%
2018-08-13	24.4500	24.5148	24.2300	24.2300	-1.624%	4,561	+84.730%
2018-08-10	24.6900	24.7736	24.5900	24.6300	-1.130%	1,745	+81.730%
2018-08-09	24.9207	24.9662	24.9116	24.9116	-0.034%	1,488	+79.675%
2018-08-08	24.8800	24.9608	24.8800	24.9200	-0.471%	2,360	+79.615%
2018-08-07	25.0800	25.0800	25.0100	25.0380	+0.779%	1,871	+78.768%
2018-08-06	24.8100	24.8445	24.7020	24.8445	-0.477%	4,190	+80.161%
2018-08-03	25.0315	25.0315	24.9636	24.9636	-0.504%	889	+79.301%
2018-08-02	24.7700	25.1000	24.7695	25.0900	-0.080%	3,110	+78.398%
2018-08-01	25.1299	25.1500	25.1100	25.1100	+0.884%	1,139	+78.256%
2018-07-31	24.9200	24.9566	24.8900	24.8900	+0.060%	4,302	+79.831%
2018-07-30	25.3600	25.3600	24.8210	24.8750	-2.371%	3,028	+79.940%
2018-07-27	25.7900	25.8042	25.4790	25.4790	-0.675%	5,260	+75.674%
2018-07-26	25.6453	25.6793	25.6351	25.6521	+0.517%	3,946	+74.489%
2018-07-25	25.4100	25.5800	25.3036	25.5201	+0.640%	1,333	+75.391%
2018-07-24	25.6600	25.6739	25.3577	25.3577	-0.167%	3,864	+76.514%
2018-07-23	25.4300	25.4452	25.4000	25.4000	-0.446%	3,888	+76.220%
2018-07-20	25.5200	25.5652	25.4900	25.5139	+0.153%	8,704	+75.434%
2018-07-19	25.4600	25.5900	25.4600	25.4750	-0.176%	6,623	+75.702%
2018-07-18	25.5500	25.5600	25.4600	25.5200	+0.240%	4,810	+75.392%
2018-07-17	25.0700	25.4590	25.0700	25.4590	+1.836%	4,236	+75.812%
2018-07-16	24.8500	25.0303	24.8500	25.0000	+0.555%	4,298	+79.040%
2018-07-13	24.8546	24.9199	24.8424	24.8620	+0.028%	2,536	+80.034%
2018-07-12	24.7700	24.8648	24.7400	24.8550	+0.981%	7,779	+80.084%
2018-07-11	24.6700	24.6700	24.5740	24.6135	-0.875%	1,841	+81.851%
2018-07-10	24.9700	24.9700	24.8250	24.8308	+0.124%	2,823	+80.260%
2018-07-09	24.6300	24.8418	24.6000	24.8000	+1.224%	12,671	+80.484%
2018-07-06	24.4072	24.5000	24.4072	24.5000	+1.302%	1,586	+82.694%
2018-07-05	24.1700	24.1851	24.0746	24.1851	-0.487%	2,062	+85.073%
2018-07-03	24.4100	24.4100	24.3034	24.3034	+0.766%	1,700	+84.172%
2018-07-02	23.9000	24.1187	23.9000	24.1187	-0.541%	15,430	+85.582%
2018-06-29	24.1800	24.3000	24.1800	24.2500	+1.307%	3,776	+84.577%
2018-06-28	23.7400	23.9372	23.6700	23.9372	-0.053%	10,257	+86.989%
2018-06-27	24.3800	24.3800	23.9500	23.9500	-1.844%	12,609	+86.889%
2018-06-26	24.3572	24.4390	24.3362	24.4000	+0.124%	3,742	+83.443%
2018-06-25	24.9400	24.9400	24.3200	24.3699	-3.322%	18,383	+83.669%
2018-06-22	25.2800	25.2900	25.1600	25.2072	-0.170%	4,529	+77.568%
2018-06-21	25.3880	25.4900	25.2500	25.2500	-0.980%	4,084	+77.267%
2018-06-20	25.5600	25.5800	25.5000	25.5000	+0.328%	4,070	+75.529%
2018-06-19	25.3900	25.4690	25.1810	25.4166	-0.949%	13,556	+76.105%
2018-06-18	25.4900	25.6600	25.3510	25.6600	-0.156%	8,189	+74.435%
2018-06-15	25.6900	25.7299	25.6000	25.7000	+0.391%	7,060	+74.163%
2018-06-14	25.6231	25.7100	25.6000	25.6000	+0.004%	6,507	+74.844%
2018-06-13	25.7200	25.7300	25.5989	25.5989	-0.451%	5,409	+74.851%
2018-06-12	25.6900	25.7788	25.6500	25.7150	+0.019%	5,845	+74.062%
2018-06-11	25.7000	25.7700	25.7000	25.7100	-0.387%	11,365	+74.096%
2018-06-08	25.6000	25.8300	25.6000	25.8100	+0.467%	17,377	+73.421%
2018-06-07	25.9600	25.9600	25.5730	25.6900	-0.310%	15,057	+74.231%
2018-06-06	25.6600	25.7990	25.6600	25.7700	+0.611%	24,689	+73.690%
2018-06-05	25.4600	25.6290	25.4600	25.6135	+0.638%	7,494	+74.752%
2018-06-04	25.4800	25.5200	25.3800	25.4510	+0.796%	7,882	+75.867%
2018-06-01	25.1100	25.2700	25.0901	25.2500	+1.938%	20,637	+77.267%
2018-05-31	24.9100	24.9680	24.7685	24.7700	-0.522%	5,947	+80.702%
2018-05-30	24.8600	24.9000	24.7050	24.9000	+1.220%	9,044	+79.759%
2018-05-29	24.7500	24.7811	24.4926	24.6000	-2.187%	26,576	+81.951%
2018-05-25	25.2400	25.2992	25.1500	25.1500	-0.671%	6,155	+77.972%
2018-05-24	25.3400	25.3850	25.1300	25.3200	+0.317%	21,082	+76.777%
2018-05-23	25.0600	25.2400	25.0600	25.2400	+0.558%	14,738	+77.338%
2018-05-22	25.2600	25.2600	25.1000	25.1000	-0.278%	31,179	+78.327%
2018-05-21	25.2100	25.3120	25.1500	25.1700	+0.761%	28,241	+77.831%
2018-05-18	25.1000	25.1000	24.8600	24.9800	-0.557%	33,847	+79.183%
2018-05-17	25.2900	25.2900	25.1100	25.1199	-0.159%	75,317	+78.185%
2018-05-16	25.1200	26.1300	25.1100	25.1600	+4.877%	51,608	+77.901%
2010-10-19	23.9800	24.0000	23.9800	23.9900	+0.042%	1,408,662	+86.578%
2010-10-18	23.9800	24.0000	23.9700	23.9800	0.000%	734,042	+86.656%
2010-10-15	23.9900	24.0000	23.9800	23.9800	+0.083%	1,242,993	+86.656%
2010-10-14	23.9700	23.9800	23.9500	23.9600	-0.042%	3,501,350	+86.811%
2010-10-13	23.9600	23.9700	23.9500	23.9700	0.000%	3,528,065	+86.733%
2010-10-12	23.9600	23.9700	23.9500	23.9700	+0.125%	1,693,840	+86.733%
2010-10-11	23.9400	23.9500	23.9200	23.9400	0.000%	2,698,643	+86.967%
2010-10-08	23.9300	23.9500	23.9200	23.9400	+0.042%	3,586,242	+86.967%
2010-10-07	23.9500	23.9500	23.9100	23.9300	-0.042%	2,498,349	+87.046%
2010-10-06	23.9300	23.9500	23.9200	23.9400	-0.042%	2,383,300	+86.967%
2010-10-05	23.9200	23.9500	23.9100	23.9500	+0.167%	2,058,837	+86.889%
2010-10-04	23.9300	23.9400	23.9000	23.9100	+0.042%	1,474,764	+87.202%
2010-10-01	23.8800	23.9200	23.8700	23.9000	+0.084%	2,420,534	+87.280%
2010-09-30	23.8800	23.8900	23.8400	23.8800	0.000%	2,853,893	+87.437%
2010-09-29	23.8700	23.9000	23.8600	23.8800	0.000%	1,409,814	+87.437%
2010-09-28	23.8800	23.9202	23.8500	23.8800	+0.168%	2,009,685	+87.437%
2010-09-27	23.8200	23.8600	23.8200	23.8400	+0.126%	1,425,764	+87.752%
2010-09-24	23.8400	23.8400	23.8100	23.8100	+0.084%	771,119	+87.988%
2010-09-23	23.7800	23.8500	23.7800	23.7900	-0.042%	1,769,501	+88.146%
2010-09-22	23.8100	23.8400	23.7800	23.8000	+0.126%	1,877,871	+88.067%
2010-09-21	23.8200	23.8300	23.7700	23.7700	0.000%	2,724,099	+88.305%
2010-09-20	23.8500	23.8600	23.7500	23.7700	-0.126%	2,604,702	+88.305%
2010-09-17	23.8900	23.9000	23.8000	23.8000	0.000%	2,270,124	+88.067%
2010-09-16	23.7600	23.8400	23.7600	23.8000	+0.337%	3,235,293	+88.067%
2010-09-15	23.7500	23.7900	23.7200	23.7200	-0.126%	1,472,852	+88.702%
2010-09-14	23.6900	23.7800	23.6900	23.7500	+0.253%	2,821,673	+88.463%
2010-09-13	23.7600	23.7600	23.6800	23.6900	-0.337%	3,826,608	+88.940%
2010-09-10	23.6500	23.7800	23.6300	23.7700	+0.380%	4,497,263	+88.305%
2010-09-09	23.6900	23.7250	23.6600	23.6800	+0.042%	3,596,213	+89.020%
2010-09-08	23.6100	23.6800	23.6100	23.6700	+0.127%	4,229,957	+89.100%
2010-09-07	23.5800	23.6400	23.5500	23.6400	+0.169%	8,488,892	+89.340%
2010-09-03	23.5200	23.6500	23.4800	23.6000	+0.042%	16,807,616	+89.661%
2010-09-02	23.3400	23.6000	23.2300	23.5900	+25.080%	86,051,591	+89.741%
2010-09-01	19.0400	19.1900	17.1300	18.8600	+14.650%	26,655,056	+137.328%
2010-08-31	16.7100	16.7700	16.4500	16.4500	-1.908%	1,741,355	+172.097%
2010-08-30	17.2000	17.2000	16.7500	16.7700	-2.557%	1,041,878	+166.905%
2010-08-27	17.1800	17.2900	16.9100	17.2100	+0.938%	1,560,556	+160.081%
2010-08-26	17.3200	17.4200	17.0500	17.0500	-2.627%	3,040,435	+162.522%
2010-08-25	16.7300	17.5900	16.4700	17.5100	+3.609%	3,546,492	+155.625%
2010-08-24	16.8900	16.9400	16.4700	16.9000	+1.685%	3,124,696	+164.852%
2010-08-23	16.5400	16.7500	16.4700	16.6200	+1.033%	2,330,427	+169.314%
2010-08-20	16.7100	16.7700	16.4300	16.4500	-1.615%	1,384,868	+172.097%
2010-08-19	16.9600	17.0000	16.5400	16.7200	-1.531%	809,195	+167.703%
2010-08-18	16.8000	17.1700	16.6900	16.9800	+1.071%	1,117,679	+163.604%
2010-08-17	16.5400	16.9900	16.4800	16.8000	+1.942%	966,967	+166.429%
2010-08-16	16.3500	16.6200	16.3100	16.4800	+0.427%	521,518	+171.602%
2010-08-13	16.5500	16.6300	16.4100	16.4100	-1.204%	636,412	+172.761%
2010-08-12	16.5200	16.7200	16.4900	16.6100	0.000%	690,909	+169.476%
2010-08-11	17.0000	17.0000	16.6100	16.6100	-3.598%	851,855	+169.476%
2010-08-10	17.1400	17.3400	16.9300	17.2300	+0.116%	931,572	+159.779%
2010-08-09	17.0400	17.3000	17.0200	17.2100	+1.116%	970,402	+160.081%
2010-08-06	17.2000	17.3600	16.9200	17.0200	-1.959%	1,641,436	+162.985%
2010-08-05	17.2300	17.3800	17.1100	17.3600	+0.405%	872,905	+157.834%
2010-08-04	16.9500	17.3900	16.8900	17.2900	+0.699%	1,228,153	+158.878%
2010-08-03	17.0900	17.4000	17.0200	17.1700	+0.468%	878,639	+160.687%
2010-08-02	17.4400	17.5400	17.0300	17.0900	-1.100%	912,297	+161.908%
2010-07-30	17.1300	17.3400	17.0000	17.2800	+0.232%	671,321	+159.028%
2010-07-29	17.6800	17.7400	17.1100	17.2400	-1.822%	816,026	+159.629%
2010-07-28	17.6800	17.7900	17.5400	17.5600	-0.959%	705,319	+154.897%
2010-07-27	17.8400	17.8700	17.5800	17.7300	+0.169%	854,185	+152.453%
2010-07-26	17.4800	17.7000	17.3900	17.7000	+1.666%	553,604	+152.881%
2010-07-23	17.3000	17.4600	17.1800	17.4100	+0.869%	946,398	+157.094%
2010-07-22	17.1000	17.3700	17.0500	17.2600	+2.494%	795,230	+159.328%
2010-07-21	17.1200	17.1300	16.8100	16.8400	-1.693%	890,161	+165.796%
2010-07-20	16.7300	17.1800	16.6800	17.1300	+1.481%	1,172,520	+161.296%
2010-07-19	17.2800	17.3100	16.8500	16.8800	-1.974%	1,100,632	+165.166%
2010-07-16	18.0000	18.0000	17.1600	17.2200	-4.704%	1,425,093	+159.930%
2010-07-15	17.9000	18.1100	17.6500	18.0700	+1.289%	1,025,753	+147.703%
2010-07-14	17.6400	17.8600	17.4200	17.8400	+0.734%	1,084,890	+150.897%
2010-07-13	17.6300	17.8000	17.5300	17.7100	+1.142%	1,590,041	+152.739%
2010-07-12	17.4600	17.5400	17.2100	17.5100	+0.229%	737,056	+155.625%
2010-07-09	17.1800	17.5000	17.1400	17.4700	+1.747%	725,779	+156.211%
2010-07-08	16.9900	17.2050	16.7950	17.1700	+2.020%	1,233,545	+160.687%
2010-07-07	16.5500	16.8800	16.4700	16.8300	+2.124%	1,754,291	+165.954%
2010-07-06	16.7900	16.8600	16.3250	16.4800	-1.080%	2,363,806	+171.602%
2010-07-02	16.7200	16.8100	16.5375	16.6600	-0.299%	1,485,899	+168.667%
2010-07-01	16.7900	16.8300	16.3500	16.7100	-0.772%	2,121,707	+167.864%
2010-06-30	17.0300	17.2700	16.8000	16.8400	-1.636%	1,547,873	+165.796%
2010-06-29	17.2500	17.2800	16.9200	17.1200	-1.722%	1,217,499	+161.449%
2010-06-28	17.6000	17.7300	17.4100	17.4200	-1.359%	1,202,541	+156.946%
2010-06-25	17.4000	17.7900	17.3600	17.6600	+1.553%	1,944,910	+153.454%
2010-06-24	17.7700	17.7900	17.3700	17.3900	-2.303%	1,088,570	+157.389%
2010-06-23	17.8500	17.9300	17.6200	17.8000	0.000%	1,109,392	+151.461%
2010-06-22	18.1400	18.2800	17.8000	17.8000	-1.982%	1,193,047	+151.461%
2010-06-21	18.4600	18.5500	18.0500	18.1600	-0.602%	1,255,815	+146.476%
2010-06-18	18.4300	18.7400	18.2300	18.2700	-1.827%	2,504,022	+144.992%
2010-06-17	18.9700	18.9700	18.5500	18.6100	-2.207%	1,999,589	+140.516%
2010-06-16	19.0400	19.1400	18.8500	19.0300	-1.040%	1,019,773	+135.208%
2010-06-15	19.0800	19.3000	19.0500	19.2300	+1.424%	1,012,221	+132.761%
2010-06-14	19.2200	19.3400	18.9500	18.9600	-0.629%	1,280,801	+136.076%
2010-06-11	18.9200	19.1100	18.8500	19.0800	+0.315%	1,116,513	+134.591%
2010-06-10	18.8400	19.0300	18.6900	19.0200	+2.093%	1,594,031	+135.331%
2010-06-09	18.5600	18.8500	18.5300	18.6300	+1.415%	2,256,280	+140.258%
2010-06-08	18.2000	18.5000	17.9500	18.3700	+0.768%	1,993,729	+143.658%
2010-06-07	18.6600	18.7500	18.2300	18.2300	-2.618%	2,455,314	+145.529%
2010-06-04	19.0600	19.2900	18.6400	18.7200	-3.156%	1,458,297	+139.103%
2010-06-03	19.6500	19.8600	19.1400	19.3300	-2.077%	2,564,340	+131.557%
2010-06-02	19.2200	19.7400	18.9100	19.7400	+3.135%	2,279,921	+126.748%
2010-06-01	18.8900	19.3400	18.8300	19.1400	+0.684%	2,113,308	+133.856%
2010-05-28	19.0600	19.2900	18.7600	19.0100	-0.158%	1,651,203	+135.455%
2010-05-27	18.7400	19.0800	18.6000	19.0400	+2.863%	951,109	+135.084%
2010-05-26	18.7600	19.0000	18.4200	18.5100	-1.333%	1,547,807	+141.815%
2010-05-25	18.6400	18.7600	18.2900	18.7600	-1.315%	2,076,900	+138.593%
2010-05-24	18.7900	19.3400	18.7000	19.0100	+0.689%	1,195,447	+135.455%
2010-05-21	18.6300	18.9300	18.2500	18.8800	+0.909%	2,332,127	+137.076%
2010-05-20	18.8900	19.1500	18.7000	18.7100	-3.357%	1,878,473	+139.230%
2010-05-19	19.7100	19.8100	19.1400	19.3600	-2.469%	2,615,399	+131.198%
2010-05-18	20.2300	20.4000	19.7900	19.8500	-1.096%	1,175,770	+125.491%
2010-05-17	19.9100	20.2100	19.6300	20.0700	+0.804%	1,375,919	+123.019%
2010-05-14	20.2400	20.2425	19.7800	19.9100	-2.018%	1,120,135	+124.812%
2010-05-13	20.3800	20.6200	20.2200	20.3200	-0.878%	1,090,108	+120.276%
2010-05-12	20.3800	20.8300	20.3800	20.5000	+0.392%	1,083,686	+118.341%
2010-05-11	20.1800	20.6100	20.0300	20.4200	+1.340%	1,194,838	+119.197%
2010-05-10	20.0300	20.3100	19.7700	20.1500	+4.350%	1,967,936	+122.134%
2010-05-07	19.8000	19.8600	18.9560	19.3100	-3.111%	3,509,354	+131.797%
2010-05-06	20.5400	20.6700	19.2000	19.9300	-3.487%	1,451,449	+124.586%
2010-05-05	20.4600	20.7300	20.1000	20.6500	0.000%	1,698,140	+116.755%
2010-05-04	21.2500	21.2700	20.6300	20.6500	-3.819%	1,914,434	+116.755%
2010-05-03	21.1800	21.5200	21.0600	21.4700	+1.754%	1,068,757	+108.477%
2010-04-30	21.4600	21.6100	20.9100	21.1000	-1.494%	2,025,417	+112.133%
2010-04-29	20.9100	21.7300	20.6900	21.4200	+3.528%	4,204,124	+108.964%
2010-04-28	21.7600	21.8800	20.5400	20.6900	-4.390%	5,134,816	+116.336%
2010-04-27	21.9900	22.1900	21.5600	21.6400	-1.502%	2,115,727	+106.839%
2010-04-26	22.1200	22.1600	21.6350	21.9700	-0.408%	1,895,470	+103.732%
2010-04-23	21.9500	22.1900	21.7900	22.0600	+0.777%	1,705,721	+102.901%
2010-04-22	21.4600	21.9400	21.3100	21.8900	+1.956%	2,418,735	+104.477%
2010-04-21	21.4000	21.5050	21.2400	21.4700	-0.093%	1,204,037	+108.477%
2010-04-20	20.8700	21.5200	20.8100	21.4900	+3.317%	2,228,103	+108.283%
2010-04-19	20.9300	21.0000	20.6600	20.8000	-0.952%	1,983,346	+115.192%
2010-04-16	21.2400	21.2700	20.8400	21.0000	-1.316%	1,615,057	+113.143%
2010-04-15	21.9500	22.0000	21.2200	21.2800	-2.920%	2,883,844	+110.338%
2010-04-14	21.8400	22.0300	21.8400	21.9200	+0.458%	1,740,603	+104.197%
2010-04-13	21.8300	21.8600	21.5300	21.8200	-0.320%	1,534,021	+105.133%
2010-04-12	21.4100	22.0000	21.3000	21.8900	+2.385%	2,361,376	+104.477%
2010-04-09	21.2100	21.3800	20.9400	21.3800	+1.279%	1,554,984	+109.355%
2010-04-08	21.1200	21.1800	21.0200	21.1100	-0.425%	1,395,211	+112.032%
2010-04-07	21.2400	21.4600	21.0600	21.2000	-0.188%	1,085,558	+111.132%
2010-04-06	21.0600	21.2700	20.9000	21.2400	+0.189%	1,228,485	+110.734%
2010-04-05	21.1300	21.2000	20.9400	21.2000	+0.522%	1,908,448	+111.132%
2010-04-01	21.2900	21.5600	20.9700	21.0900	-0.800%	1,429,267	+112.233%
2010-03-31	20.9000	21.3800	20.9000	21.2600	+1.286%	2,717,991	+110.536%
2010-03-30	21.0700	21.1900	20.8900	20.9900	-0.095%	1,709,050	+113.244%
2010-03-29	21.0500	21.5100	20.9300	21.0100	+0.334%	2,195,555	+113.041%
2010-03-26	20.8400	21.1700	20.8400	20.9400	+0.432%	2,368,310	+113.754%
2010-03-25	20.5100	21.0000	20.4400	20.8500	+2.206%	2,931,207	+114.676%
2010-03-24	20.4900	20.6900	20.3200	20.4000	-0.923%	2,284,294	+119.412%
2010-03-23	20.6600	20.7500	20.3100	20.5900	-0.483%	1,161,742	+117.387%
2010-03-22	20.5300	20.7500	20.4200	20.6900	+0.048%	1,401,635	+116.336%
2010-03-19	20.2300	20.7600	20.1700	20.6800	+2.123%	2,616,236	+116.441%
2010-03-18	20.6800	20.9100	20.2500	20.2500	+0.397%	2,592,621	+121.037%
2010-03-17	19.6400	20.3500	19.6100	20.1700	+3.119%	2,452,006	+121.914%
2010-03-16	19.4900	19.6100	19.4200	19.5600	+0.256%	1,000,403	+128.834%
2010-03-15	19.5000	19.6900	19.3700	19.5100	-0.459%	922,662	+129.421%
2010-03-12	19.6900	19.6900	19.3500	19.6000	-0.659%	2,155,217	+128.367%
2010-03-11	18.7900	19.8500	18.7500	19.7300	+5.961%	4,626,416	+126.863%
2010-03-10	18.6500	18.7100	18.3500	18.6200	-0.534%	1,843,200	+140.387%
2010-03-09	17.9900	18.9400	17.9900	18.7200	+2.183%	3,635,000	+139.103%
2010-03-08	18.0000	18.5000	17.9400	18.3200	+2.346%	1,891,383	+144.323%
2010-03-05	17.9300	18.0100	17.8200	17.9000	+0.562%	3,639,182	+150.056%
2010-03-04	18.1600	18.1800	17.7900	17.8000	-1.603%	1,637,408	+151.461%
2010-03-03	18.1500	18.3300	18.0000	18.0900	-0.495%	859,930	+147.430%
2010-03-02	18.1700	18.2500	18.0900	18.1800	+0.387%	840,429	+146.205%
2010-03-01	17.9500	18.1400	17.9100	18.1100	+1.230%	873,865	+147.156%
2010-02-26	17.8300	18.1200	17.8300	17.8900	+0.619%	2,345,945	+150.196%
2010-02-25	17.9000	18.0300	17.6100	17.7800	-1.496%	2,347,791	+151.744%
2010-02-24	18.2700	18.2800	17.9000	18.0500	-0.933%	1,102,952	+147.978%
2010-02-23	18.0800	18.2900	18.0300	18.2200	+0.496%	1,357,445	+145.664%
2010-02-22	18.2600	18.3300	18.1300	18.1300	-0.658%	1,061,884	+146.884%
2010-02-19	18.1000	18.2800	18.1000	18.2500	+0.275%	1,465,767	+145.260%
2010-02-18	18.3900	18.4800	18.1400	18.2000	-1.087%	1,356,360	+145.934%
2010-02-17	18.3900	18.4000	18.2000	18.4000	+0.601%	1,498,015	+143.261%
2010-02-16	18.2500	18.3500	18.0200	18.2900	+0.384%	1,841,977	+144.724%
2010-02-12	18.1600	18.2200	17.9400	18.2200	-0.274%	1,512,417	+145.664%
2010-02-11	18.0200	18.3000	17.6600	18.2700	+1.500%	2,013,430	+144.992%
2010-02-10	18.1900	18.2200	17.8200	18.0000	-0.936%	2,282,749	+148.667%
2010-02-09	18.0900	18.2900	17.9900	18.1700	+0.944%	1,781,790	+146.340%
2010-02-08	17.7700	18.4600	17.7300	18.0000	+1.580%	3,337,313	+148.667%
2010-02-05	18.0500	18.0600	17.1000	17.7200	-1.610%	4,749,210	+152.596%
2010-02-04	18.0600	18.6900	17.4500	18.0100	+2.914%	8,572,416	+148.529%
2010-02-03	17.8000	17.8600	17.3000	17.5000	-2.180%	5,159,743	+155.771%
2010-02-02	18.1600	18.1600	17.6900	17.8900	-1.487%	2,635,870	+150.196%
2010-02-01	17.5000	18.2100	17.4200	18.1600	+4.128%	4,300,490	+146.476%
2010-01-29	17.4500	17.9500	17.3100	17.4400	-0.172%	4,341,885	+156.651%
2010-01-28	17.3700	17.6000	17.2900	17.4700	-0.569%	5,592,032	+156.211%
2010-01-27	17.7000	17.7700	17.4800	17.5700	-1.181%	3,009,576	+154.752%
2010-01-26	17.8700	18.0700	17.7500	17.7800	-0.392%	1,525,641	+151.744%
2010-01-25	18.2000	18.2000	17.8200	17.8500	-0.833%	2,429,002	+150.756%
2010-01-22	17.7900	18.2500	17.7200	18.0000	+1.408%	2,944,346	+148.667%
2010-01-21	18.0900	18.3100	17.6900	17.7500	-1.771%	3,038,092	+152.169%
2010-01-20	17.8500	18.0900	17.7500	18.0700	+0.389%	2,670,353	+147.703%
2010-01-19	17.9700	18.1000	17.8300	18.0000	-2.650%	5,647,927	+148.667%

.dark-mode .Vhx5sF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vhx5sF{ color: #333333; background-color: white; border: 2px solid #333333; }BKCBac Kan Mineral Jscstock NYSE

BKC
Bac Kan Mineral Jsc
stock NYSE