BKK:IRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	11.80	11.80	11.70	11.80	11.80	-	15,107
Jan 19, 2026	11.70	11.80	11.60	11.80	11.80	-	14,300
Jan 16, 2026	11.70	11.80	11.60	11.80	11.80	0.85%	20,277
Jan 15, 2026	11.80	11.90	11.50	11.70	11.70	-0.85%	45,010
Jan 14, 2026	11.80	11.90	11.60	11.80	11.80	-	15,909
Jan 13, 2026	11.80	11.90	11.60	11.80	11.80	0.85%	8,443
Jan 12, 2026	11.80	11.90	11.60	11.70	11.70	-0.85%	12,990
Jan 9, 2026	12.00	12.00	11.70	11.80	11.80	-	12,950
Jan 8, 2026	11.90	12.00	11.80	11.80	11.80	-0.84%	15,854
Jan 7, 2026	11.90	11.90	11.70	11.90	11.90	1.71%	14,557
Jan 6, 2026	11.90	11.90	11.70	11.70	11.70	-1.68%	9,453
Jan 5, 2026	11.80	11.90	11.70	11.90	11.90	0.85%	8,915
Dec 30, 2025	12.00	12.00	11.80	11.80	11.80	-	6,504
Dec 29, 2025	11.80	11.90	11.60	11.80	11.80	-	19,960
Dec 26, 2025	11.70	11.80	11.60	11.80	11.80	-	15,409
Dec 25, 2025	11.90	11.90	11.80	11.80	11.80	1.72%	3,925
Dec 24, 2025	11.60	11.80	11.50	11.60	11.60	-	6,208
Dec 23, 2025	11.60	11.70	11.50	11.60	11.60	-	4,826
Dec 22, 2025	11.60	11.60	11.50	11.60	11.60	-	24,945
Dec 19, 2025	11.30	11.60	11.30	11.60	11.60	0.87%	5,399
Dec 18, 2025	11.40	11.50	11.30	11.50	11.50	-	11,617
Dec 17, 2025	11.90	11.90	11.10	11.50	11.50	-3.36%	131,534
Dec 16, 2025	11.80	11.90	11.80	11.90	11.90	1.71%	14,631
Dec 15, 2025	11.60	11.80	11.60	11.70	11.70	1.74%	5,104
Dec 12, 2025	11.90	11.90	11.40	11.50	11.50	-3.36%	23,074
Dec 11, 2025	11.80	11.90	11.80	11.90	11.90	0.85%	13,707
Dec 9, 2025	11.80	11.90	11.80	11.80	11.80	-0.84%	18,000
Dec 8, 2025	11.80	12.00	11.80	11.90	11.90	0.85%	11,366
Dec 4, 2025	12.00	12.00	11.80	11.80	11.80	-	23,420
Dec 3, 2025	11.80	12.00	11.80	11.80	11.80	-	16,156
Dec 2, 2025	11.90	11.90	11.80	11.80	11.80	-	13,035
Dec 1, 2025	11.80	11.90	11.80	11.80	11.80	0.85%	17,030
Nov 28, 2025	11.80	11.80	11.60	11.70	11.70	0.86%	7,403
Nov 27, 2025	11.70	11.80	11.60	11.60	11.60	-	9,428
Nov 26, 2025	11.40	11.60	11.10	11.60	11.60	3.57%	51,603
Nov 25, 2025	11.20	11.20	11.20	11.20	11.20	-	4,300
Nov 24, 2025	11.30	11.30	11.00	11.20	11.20	0.90%	18,300
Nov 21, 2025	11.30	11.30	11.10	11.10	11.10	-1.77%	3,700
Nov 20, 2025	11.10	11.30	11.10	11.30	11.30	1.80%	6,400
Nov 19, 2025	11.00	11.20	11.00	11.10	11.10	-	1,300
Nov 18, 2025	11.20	11.20	11.10	11.10	11.10	0.91%	200
Nov 17, 2025	11.10	11.10	11.00	11.00	11.00	-0.90%	6,143
Nov 14, 2025	11.00	11.10	11.00	11.10	11.10	-0.89%	4,539
Nov 13, 2025	11.10	11.20	11.10	11.20	11.20	0.90%	5,702
Nov 12, 2025	11.30	11.30	11.10	11.10	11.10	-	5,121
Nov 11, 2025	11.30	11.30	11.10	11.10	11.10	-0.89%	6,600
Nov 10, 2025	11.20	11.30	11.20	11.20	11.20	-0.88%	20,452
Nov 7, 2025	11.30	11.30	11.30	11.30	11.30	-	2,000
Nov 6, 2025	11.30	11.30	11.20	11.30	11.30	0.89%	13,400
Nov 5, 2025	11.20	11.20	11.20	11.20	11.20	-0.88%	5,101