BKK:IRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.40	13.40	13.30	13.40	13.40	-	8,017
Sep 11, 2026	13.30	13.40	13.30	13.40	13.40	-	20,880
Sep 10, 2026	13.30	13.40	13.30	13.40	13.40	-	23,802
Sep 9, 2026	13.50	13.50	13.30	13.40	13.40	0.75%	25,500
Sep 8, 2026	13.40	13.40	13.30	13.30	13.30	-1.48%	4,901
Sep 7, 2026	13.70	13.70	13.40	13.50	13.50	0.75%	7,404
Sep 4, 2026	13.30	13.50	13.30	13.40	13.40	-	37,007
Sep 3, 2026	13.40	13.40	13.30	13.40	13.40	-	12,504
Sep 2, 2026	13.40	13.40	13.30	13.40	13.40	-0.74%	42,808
Sep 1, 2026	13.60	13.70	13.40	13.50	13.50	-	40,904
Aug 31, 2026	12.90	13.50	12.90	13.50	13.50	3.85%	72,028
Aug 28, 2026	12.90	13.00	12.80	13.00	13.00	-	18,311
Aug 27, 2026	13.10	13.10	12.90	13.00	13.00	-	14,003
Aug 26, 2026	12.90	13.00	12.80	13.00	13.00	-	8,729
Aug 25, 2026	13.00	13.00	12.80	13.00	13.00	-	27,106
Aug 24, 2026	12.80	13.10	12.80	13.00	13.00	-1.52%	76,040
Aug 21, 2026	12.70	13.20	12.70	13.20	13.20	2.33%	50,618
Aug 20, 2026	12.90	13.00	12.80	12.90	12.90	-	10,081
Aug 19, 2026	12.90	12.90	12.70	12.90	12.90	-	14,569
Aug 18, 2026	12.60	12.90	12.60	12.90	12.90	-	172,006
Aug 17, 2026	12.50	12.90	12.50	12.90	12.90	5.74%	19,128
Aug 14, 2026	12.20	12.20	12.20	12.20	12.20	-0.81%	3,551
Aug 13, 2026	12.30	12.50	12.10	12.30	12.30	1.65%	3,721
Aug 11, 2026	12.10	12.10	12.10	12.10	12.10	-	1,059
Aug 10, 2026	12.20	12.30	12.00	12.10	12.10	-	6,371
Aug 7, 2026	12.10	12.10	12.00	12.10	12.10	-	57,231
Aug 6, 2026	12.10	12.10	12.10	12.10	12.10	-0.82%	8,810
Aug 5, 2026	12.10	12.20	12.00	12.20	12.20	1.67%	34,138
Aug 4, 2026	12.10	12.10	12.00	12.00	12.00	-	20,202
Aug 3, 2026	11.90	12.00	11.90	12.00	12.00	0.84%	22,241
Jul 31, 2026	11.90	11.90	11.80	11.90	11.90	-	5,749
Jul 30, 2026	11.90	11.90	11.90	11.90	11.90	-	1,000
Jul 27, 2026	11.80	11.90	11.80	11.90	11.90	0.85%	2,400
Jul 24, 2026	11.90	11.90	11.80	11.80	11.80	-	25,415
Jul 23, 2026	11.80	11.80	11.80	11.80	11.80	-	200
Jul 22, 2026	11.90	11.90	11.80	11.80	11.80	-1.67%	10,501
Jul 21, 2026	11.90	12.00	11.90	12.00	12.00	-	10,344
Jul 20, 2026	11.90	12.10	11.80	12.00	12.00	1.69%	21,756
Jul 17, 2026	12.00	12.00	11.00	11.80	11.80	-1.67%	85,402
Jul 16, 2026	11.90	12.00	11.90	12.00	12.00	0.84%	7,149
Jul 15, 2026	12.10	12.10	11.90	11.90	11.90	-	3,212
Jul 14, 2026	11.90	11.90	11.90	11.90	11.90	-0.83%	6,387
Jul 13, 2026	12.00	12.00	12.00	12.00	12.00	0.84%	4,104
Jul 10, 2026	12.00	12.00	11.90	11.90	11.90	-	8,301
Jul 9, 2026	11.90	11.90	11.80	11.90	11.90	0.85%	7,600
Jul 8, 2026	12.00	12.00	11.80	11.80	11.80	-0.84%	35,244
Jul 7, 2026	11.80	11.90	11.80	11.90	11.90	0.85%	14,619
Jul 6, 2026	11.80	11.80	11.80	11.80	11.80	-0.84%	313
Jul 3, 2026	11.80	12.00	11.80	11.90	11.90	-	14,508
Jul 2, 2026	11.90	11.90	11.90	11.90	11.90	-	11,301