BKK:IRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	11.40	11.40	11.20	11.40	11.40	-	22,319
Apr 9, 2026	11.40	11.40	11.40	11.40	11.40	-	501
Apr 8, 2026	11.30	11.40	11.30	11.40	11.40	-	2,553
Apr 7, 2026	11.20	11.40	11.20	11.40	11.40	-	25,339
Apr 2, 2026	11.40	11.50	11.40	11.40	11.40	0.88%	400
Apr 1, 2026	11.30	11.30	11.30	11.30	11.30	-0.88%	1,300
Mar 31, 2026	11.30	11.40	11.30	11.40	11.40	0.88%	8,315
Mar 30, 2026	11.30	11.30	11.00	11.30	11.30	-	20,547
Mar 27, 2026	11.50	11.50	11.30	11.30	11.30	-1.74%	223
Mar 26, 2026	11.30	11.60	11.30	11.50	11.50	-	6,435
Mar 25, 2026	11.50	11.50	11.30	11.50	11.50	1.77%	20,310
Mar 24, 2026	11.20	11.30	11.20	11.30	11.30	0.89%	6,100
Mar 23, 2026	11.20	11.40	11.00	11.20	11.20	-0.88%	70,418
Mar 20, 2026	11.30	11.30	11.20	11.30	11.30	-	9,700
Mar 19, 2026	11.20	11.70	11.20	11.30	11.30	0.89%	12,541
Mar 18, 2026	11.30	11.30	11.20	11.20	11.20	-1.75%	1,904
Mar 17, 2026	11.40	11.40	11.30	11.40	11.40	0.88%	12,550
Mar 16, 2026	11.40	11.40	11.30	11.30	11.30	-0.88%	1,128
Mar 13, 2026	11.30	11.60	11.30	11.40	11.40	0.88%	4,113
Mar 12, 2026	11.30	11.50	11.20	11.30	11.30	-	9,731
Mar 11, 2026	11.30	11.40	11.20	11.30	11.30	-	27,101
Mar 10, 2026	11.30	11.50	11.30	11.30	11.30	-	2,500
Mar 9, 2026	11.30	11.50	11.20	11.30	11.30	-	24,148
Mar 6, 2026	11.40	11.50	11.30	11.30	11.30	-1.74%	20,516
Mar 5, 2026	11.30	11.70	11.30	11.50	11.50	1.77%	65,347
Mar 4, 2026	11.50	11.60	11.30	11.30	11.30	-1.74%	72,802
Mar 2, 2026	11.50	11.70	11.40	11.50	11.50	-1.71%	39,350
Feb 27, 2026	11.70	11.80	11.70	11.70	11.70	-0.85%	19,567
Feb 26, 2026	11.70	11.80	11.70	11.80	11.80	0.85%	52,807
Feb 25, 2026	11.70	11.80	11.70	11.70	11.70	-	49,836
Feb 24, 2026	11.80	11.80	11.70	11.70	11.70	-0.85%	22,816
Feb 23, 2026	11.70	11.80	11.70	11.80	11.80	-	30,840
Feb 20, 2026	11.90	11.90	11.60	11.80	11.80	-0.84%	9,312
Feb 19, 2026	11.90	11.90	11.80	11.90	11.90	0.85%	25,000
Feb 18, 2026	11.90	11.90	11.70	11.80	11.80	-	53,304
Feb 17, 2026	11.70	11.80	11.70	11.80	11.80	-	82,965
Feb 16, 2026	11.70	11.80	11.70	11.80	11.80	1.72%	72,662
Feb 13, 2026	11.50	11.60	11.40	11.60	11.60	0.87%	31,989
Feb 12, 2026	11.60	11.60	11.40	11.50	11.50	-	56,754
Feb 11, 2026	11.70	11.70	11.50	11.50	11.50	-1.71%	108,941
Feb 10, 2026	11.90	12.00	11.70	11.70	11.70	-7.14%	132,331
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