BKK:IRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	11.80	11.90	11.80	11.90	11.90	-	3,137
Jun 30, 2026	11.80	11.90	11.80	11.90	11.90	0.85%	5,184
Jun 29, 2026	11.80	11.80	11.80	11.80	11.80	0.85%	4,708
Jun 26, 2026	11.80	11.80	11.50	11.70	11.70	-0.85%	76,002
Jun 25, 2026	11.80	11.90	11.60	11.80	11.80	-0.84%	28,100
Jun 24, 2026	11.80	11.90	11.70	11.90	11.90	1.71%	6,217
Jun 23, 2026	11.90	11.90	11.70	11.70	11.70	-0.85%	15,241
Jun 22, 2026	11.80	11.80	11.80	11.80	11.80	-	116
Jun 19, 2026	11.70	11.90	11.70	11.80	11.80	-0.84%	1,234
Jun 18, 2026	11.90	11.90	11.70	11.90	11.90	1.71%	13,852
Jun 17, 2026	11.70	11.90	11.60	11.70	11.70	-0.85%	29,511
Jun 16, 2026	11.80	11.80	11.80	11.80	11.80	-	5,404
Jun 15, 2026	11.80	11.90	11.80	11.80	11.80	-0.84%	4,319
Jun 12, 2026	11.80	12.00	11.80	11.90	11.90	0.85%	7,656
Jun 11, 2026	11.80	11.80	11.80	11.80	11.80	-	4,983
Jun 10, 2026	12.00	12.00	11.80	11.80	11.80	-	6,800
Jun 9, 2026	11.80	11.80	11.80	11.80	11.80	-	9,202
Jun 8, 2026	12.10	12.10	11.80	11.80	11.80	-0.84%	156,404
Jun 5, 2026	11.90	11.90	11.90	11.90	11.90	-	7,405
Jun 4, 2026	11.90	12.00	11.90	11.90	11.90	-0.83%	11,252
Jun 2, 2026	11.80	12.00	11.80	12.00	12.00	-	6,800
May 29, 2026	11.90	12.00	11.90	12.00	12.00	1.69%	11,420
May 28, 2026	11.80	12.00	11.80	11.80	11.80	-	6,216
May 27, 2026	12.00	12.00	11.80	11.80	11.80	-0.84%	7,469
May 26, 2026	11.80	11.90	11.80	11.90	11.90	0.85%	4,800
May 25, 2026	11.90	11.90	11.80	11.80	11.80	-	4,202
May 22, 2026	12.00	12.00	11.80	11.80	11.80	-	11,862
May 21, 2026	11.70	11.90	11.70	11.80	11.80	0.85%	66,503
May 20, 2026	11.90	11.90	11.70	11.70	11.70	-0.85%	147,924
May 19, 2026	11.70	11.80	11.70	11.80	11.80	-	71,400
May 18, 2026	12.00	12.00	11.70	11.80	11.80	-	17,004
May 15, 2026	11.40	12.00	11.40	11.80	11.80	3.51%	112,394
May 14, 2026	11.50	11.50	11.40	11.40	11.40	-1.72%	4,302
May 13, 2026	11.40	11.60	11.40	11.60	11.60	1.75%	7,101
May 12, 2026	11.40	11.40	11.40	11.40	11.40	0.88%	6,000
May 11, 2026	11.30	11.90	11.30	11.30	11.30	-1.74%	39,105
May 8, 2026	11.40	11.50	11.40	11.50	11.50	1.77%	27,000
May 7, 2026	11.40	11.40	11.30	11.30	11.30	-0.88%	48,901
May 6, 2026	11.50	12.00	11.40	11.40	11.40	-	25,108
May 5, 2026	11.40	11.40	11.40	11.40	11.40	-	1,900
Apr 30, 2026	11.30	11.40	11.30	11.40	11.40	0.88%	400
Apr 29, 2026	11.40	11.40	11.30	11.30	11.30	-0.88%	6,352
Apr 28, 2026	11.40	11.40	11.30	11.40	11.40	-	8,060
Apr 27, 2026	11.30	11.40	11.30	11.40	11.40	-	15,500
Apr 24, 2026	11.40	11.40	11.40	11.40	11.40	-	203
Apr 23, 2026	11.30	11.40	11.30	11.40	11.40	-	5,130
Apr 22, 2026	11.30	11.40	11.30	11.40	11.40	0.88%	222
Apr 21, 2026	11.40	11.40	11.20	11.30	11.30	-	3,171
Apr 20, 2026	11.30	11.40	11.30	11.30	11.30	-	4,904
Apr 17, 2026	11.40	11.40	11.30	11.30	11.30	-0.88%	1,201