|
Closing price on 9/18/2026
|
|
| Open |
1.78 |
| High |
1.82 |
| Low |
1.75 |
| Volume |
124,900 |
| Split-adjusted Price |
1.78 |
There is no data on 9/19/2026. Display data on 9/18/2026 instead.
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
0.00 / 0.00%
|
1.78
|
1.82
|
1.75
|
1.78
|
1.78
|
1.78
|
124,900
|
|
|
9/17/2026
|
0.00 / 0.00%
|
1.79
|
1.80
|
1.77
|
1.78
|
1.78
|
1.78
|
1,091,500
|
|
|
9/16/2026
|
-0.06 / -3.26%
|
1.77
|
1.84
|
1.77
|
1.78
|
1.79
|
1.78
|
164,000
|
|
|
9/15/2026
|
-0.01 / -0.54%
|
1.85
|
1.85
|
1.73
|
1.84
|
1.80
|
1.84
|
380,400
|
|
|
9/14/2026
|
-0.01 / -0.54%
|
1.86
|
1.88
|
1.80
|
1.85
|
1.84
|
1.85
|
66,100
|
|
|
9/11/2026
|
-0.04 / -2.11%
|
1.90
|
1.90
|
1.82
|
1.86
|
1.86
|
1.86
|
109,200
|
|
|
9/10/2026
|
-0.01 / -0.52%
|
1.91
|
1.91
|
1.88
|
1.90
|
1.89
|
1.90
|
56,000
|
|
|
9/9/2026
|
0.00 / 0.00%
|
1.91
|
1.92
|
1.89
|
1.91
|
1.91
|
1.91
|
33,200
|
|
|
9/8/2026
|
+0.01 / +0.53%
|
1.93
|
1.93
|
1.87
|
1.91
|
1.90
|
1.91
|
92,900
|
|
|
9/7/2026
|
-0.07 / -3.55%
|
1.97
|
1.97
|
1.90
|
1.90
|
1.92
|
1.90
|
61,700
|
|
|
9/4/2026
|
+0.04 / +2.07%
|
1.93
|
1.98
|
1.89
|
1.97
|
1.95
|
1.97
|
153,700
|
|
|
9/3/2026
|
+0.05 / +2.66%
|
1.90
|
1.94
|
1.88
|
1.93
|
1.90
|
1.93
|
259,600
|
|
|
8/28/2026
|
-0.04 / -2.08%
|
1.92
|
1.94
|
1.88
|
1.88
|
1.90
|
1.88
|
102,000
|
|
|
8/27/2026
|
+0.02 / +1.05%
|
1.94
|
1.94
|
1.91
|
1.92
|
1.93
|
1.92
|
76,800
|
|
|
8/26/2026
|
-0.05 / -2.56%
|
1.95
|
1.98
|
1.90
|
1.90
|
1.92
|
1.90
|
337,800
|
|
|
8/25/2026
|
-0.05 / -2.50%
|
2.00
|
2.00
|
1.94
|
1.95
|
1.96
|
1.95
|
126,000
|
|
|
8/24/2026
|
-0.09 / -4.31%
|
2.09
|
2.09
|
1.95
|
2.00
|
1.96
|
2.00
|
1,450,000
|
|
|
8/21/2026
|
+0.05 / +2.45%
|
2.04
|
2.09
|
1.93
|
2.09
|
1.97
|
2.09
|
802,300
|
|
|
8/20/2026
|
+0.07 / +3.55%
|
1.99
|
2.05
|
1.97
|
2.04
|
2.02
|
2.04
|
187,300
|
|
|
8/19/2026
|
-0.04 / -1.99%
|
2.01
|
2.01
|
1.97
|
1.97
|
1.99
|
1.97
|
27,100
|
|
|
8/18/2026
|
-0.02 / -0.99%
|
2.04
|
2.05
|
2.01
|
2.01
|
2.03
|
2.01
|
10,600
|
|
|
8/17/2026
|
+0.03 / +1.50%
|
2.00
|
2.04
|
1.98
|
2.03
|
1.99
|
2.03
|
51,600
|
|
|
8/14/2026
|
-0.03 / -1.48%
|
2.04
|
2.04
|
2.00
|
2.00
|
2.01
|
2.00
|
109,600
|
|
|
8/13/2026
|
-0.01 / -0.49%
|
2.04
|
2.05
|
2.03
|
2.03
|
2.04
|
2.03
|
41,700
|
|
|
8/12/2026
|
0.00 / 0.00%
|
2.05
|
2.05
|
2.02
|
2.04
|
2.04
|
2.04
|
46,800
|
|
|
8/11/2026
|
-0.02 / -0.97%
|
2.03
|
2.06
|
2.03
|
2.04
|
2.04
|
2.04
|
108,000
|
|
|
8/10/2026
|
0.00 / 0.00%
|
2.07
|
2.09
|
2.05
|
2.06
|
2.07
|
2.06
|
38,100
|
|
|
8/7/2026
|
-0.04 / -1.90%
|
2.07
|
2.18
|
1.96
|
2.06
|
2.01
|
2.06
|
825,100
|
|
|
8/6/2026
|
-0.03 / -1.41%
|
2.13
|
2.13
|
2.10
|
2.10
|
2.11
|
2.10
|
15,400
|
|
|
8/5/2026
|
0.00 / 0.00%
|
2.13
|
2.16
|
2.13
|
2.13
|
2.14
|
2.13
|
51,600
|
|
|