BKK:IRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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