BKK:IRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	11.20	11.40	11.20	11.40	11.40	-	702
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