BKK:IRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	11.90	11.90	11.70	11.70	-	-7.14%	16,000
Feb 9, 2026	12.50	12.60	12.40	12.60	12.11	1.61%	197,925
Feb 6, 2026	12.50	12.50	12.40	12.40	11.91	-	93,897
Feb 5, 2026	12.30	12.50	12.30	12.40	11.91	0.81%	150,061
Feb 4, 2026	12.20	12.30	12.20	12.30	11.82	0.82%	85,528
Feb 3, 2026	12.00	12.20	12.00	12.20	11.72	1.67%	50,150
Feb 2, 2026	11.90	12.00	11.90	12.00	11.53	0.84%	27,067
Jan 30, 2026	11.90	11.90	11.80	11.90	11.43	0.85%	37,986
Jan 29, 2026	11.80	11.90	11.80	11.80	11.34	-	46,383
Jan 28, 2026	11.70	11.80	11.70	11.80	11.34	-	43,404
Jan 27, 2026	11.80	11.80	11.60	11.80	11.34	-	32,313
Jan 26, 2026	11.80	11.90	11.70	11.80	11.34	-	4,412
Jan 23, 2026	11.90	11.90	11.70	11.80	11.34	-	17,011
Jan 22, 2026	11.80	11.90	11.80	11.80	11.34	-	18,527
Jan 21, 2026	11.80	11.90	11.70	11.80	11.34	-	42,703
Jan 20, 2026	11.80	11.80	11.70	11.80	11.34	-	15,107
Jan 19, 2026	11.70	11.80	11.60	11.80	11.34	-	14,300
Jan 16, 2026	11.70	11.80	11.60	11.80	11.34	0.85%	20,277
Jan 15, 2026	11.80	11.90	11.50	11.70	11.24	-0.85%	45,010
Jan 14, 2026	11.80	11.90	11.60	11.80	11.34	-	15,909
Jan 13, 2026	11.80	11.90	11.60	11.80	11.34	0.85%	8,443
Jan 12, 2026	11.80	11.90	11.60	11.70	11.24	-0.85%	12,990
Jan 9, 2026	12.00	12.00	11.70	11.80	11.34	-	12,950
Jan 8, 2026	11.90	12.00	11.80	11.80	11.34	-0.84%	15,854
Jan 7, 2026	11.90	11.90	11.70	11.90	11.43	1.71%	14,557
Jan 6, 2026	11.90	11.90	11.70	11.70	11.24	-1.68%	9,453
Jan 5, 2026	11.80	11.90	11.70	11.90	11.43	0.85%	8,915
Dec 30, 2025	12.00	12.00	11.80	11.80	11.34	-	6,504
Dec 29, 2025	11.80	11.90	11.60	11.80	11.34	-	19,960
Dec 26, 2025	11.70	11.80	11.60	11.80	11.34	-	15,409
Dec 25, 2025	11.90	11.90	11.80	11.80	11.34	1.72%	3,925
Dec 24, 2025	11.60	11.80	11.50	11.60	11.15	-	6,208
Dec 23, 2025	11.60	11.70	11.50	11.60	11.15	-	4,826
Dec 22, 2025	11.60	11.60	11.50	11.60	11.15	-	24,945
Dec 19, 2025	11.30	11.60	11.30	11.60	11.15	0.87%	5,399
Dec 18, 2025	11.40	11.50	11.30	11.50	11.05	-	11,617
Dec 17, 2025	11.90	11.90	11.10	11.50	11.05	-3.36%	131,534
Dec 16, 2025	11.80	11.90	11.80	11.90	11.43	1.71%	14,631
Dec 15, 2025	11.60	11.80	11.60	11.70	11.24	1.74%	5,104
Dec 12, 2025	11.90	11.90	11.40	11.50	11.05	-3.36%	23,074
Dec 11, 2025	11.80	11.90	11.80	11.90	11.43	0.85%	13,707
Dec 9, 2025	11.80	11.90	11.80	11.80	11.34	-0.84%	18,000
Dec 8, 2025	11.80	12.00	11.80	11.90	11.43	0.85%	11,366
Dec 4, 2025	12.00	12.00	11.80	11.80	11.34	-	23,420
Dec 3, 2025	11.80	12.00	11.80	11.80	11.34	-	16,156
Dec 2, 2025	11.90	11.90	11.80	11.80	11.34	-	13,035
Dec 1, 2025	11.80	11.90	11.80	11.80	11.34	0.85%	17,030
Nov 28, 2025	11.80	11.80	11.60	11.70	11.24	0.86%	7,403
Nov 27, 2025	11.70	11.80	11.60	11.60	11.15	-	9,428
Nov 26, 2025	11.40	11.60	11.10	11.60	11.15	3.57%	51,603