|
Closing price on 1/9/2025
|
|
| Open |
3.34 |
| High |
3.35 |
| Low |
3.29 |
| Volume |
75,900 |
| Split-adjusted Price |
3.32 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
-0.04 / -1.19%
|
3.34
|
3.35
|
3.29
|
3.32
|
3.31
|
3.32
|
75,900
|
|
|
1/8/2025
|
+0.01 / +0.30%
|
3.34
|
3.36
|
3.20
|
3.36
|
3.29
|
3.36
|
1,098,200
|
|
|
1/7/2025
|
+0.02 / +0.60%
|
3.32
|
3.38
|
3.30
|
3.35
|
3.35
|
3.35
|
182,800
|
|
|
1/6/2025
|
-0.02 / -0.60%
|
3.25
|
3.34
|
3.25
|
3.33
|
3.31
|
3.33
|
230,000
|
|
|
1/3/2025
|
+0.01 / +0.30%
|
3.34
|
3.36
|
3.29
|
3.35
|
3.33
|
3.35
|
53,100
|
|
|
1/2/2025
|
+0.06 / +1.83%
|
3.29
|
3.36
|
3.29
|
3.34
|
3.31
|
3.34
|
86,600
|
|
|
12/31/2024
|
+0.02 / +0.61%
|
3.36
|
3.36
|
3.28
|
3.28
|
3.33
|
3.28
|
196,800
|
|
|
12/30/2024
|
-0.09 / -2.69%
|
3.35
|
3.36
|
3.26
|
3.26
|
3.31
|
3.26
|
127,300
|
|
|
12/27/2024
|
-0.04 / -1.18%
|
3.40
|
3.46
|
3.30
|
3.35
|
3.33
|
3.35
|
126,600
|
|
|
12/26/2024
|
-0.09 / -2.59%
|
3.48
|
3.50
|
3.37
|
3.39
|
3.45
|
3.39
|
1,182,000
|
|
|
12/25/2024
|
-0.01 / -0.29%
|
3.50
|
3.51
|
3.40
|
3.48
|
3.47
|
3.48
|
116,400
|
|
|
12/24/2024
|
+0.19 / +5.76%
|
3.30
|
3.49
|
3.30
|
3.49
|
3.37
|
3.49
|
324,400
|
|
|
12/23/2024
|
+0.03 / +0.92%
|
3.26
|
3.30
|
3.26
|
3.30
|
3.27
|
3.30
|
100,800
|
|
|
12/20/2024
|
+0.07 / +2.19%
|
3.24
|
3.28
|
3.21
|
3.27
|
3.25
|
3.27
|
88,300
|
|
|
12/19/2024
|
-0.07 / -2.14%
|
3.25
|
3.25
|
3.20
|
3.20
|
3.23
|
3.20
|
83,400
|
|
|
12/18/2024
|
+0.02 / +0.62%
|
3.27
|
3.28
|
3.25
|
3.27
|
3.26
|
3.27
|
55,900
|
|
|
12/17/2024
|
0.00 / 0.00%
|
3.24
|
3.26
|
3.20
|
3.25
|
3.24
|
3.25
|
349,900
|
|
|
12/16/2024
|
0.00 / 0.00%
|
3.25
|
3.26
|
3.20
|
3.25
|
3.21
|
3.25
|
59,700
|
|
|
12/13/2024
|
-0.01 / -0.31%
|
3.26
|
3.26
|
3.19
|
3.25
|
3.23
|
3.25
|
58,300
|
|
|
12/12/2024
|
+0.02 / +0.62%
|
3.22
|
3.29
|
3.22
|
3.26
|
3.24
|
3.26
|
49,000
|
|
|
12/11/2024
|
-0.04 / -1.22%
|
3.25
|
3.27
|
3.21
|
3.24
|
3.23
|
3.24
|
77,800
|
|
|
12/10/2024
|
+0.01 / +0.31%
|
3.27
|
3.29
|
3.25
|
3.28
|
3.27
|
3.28
|
94,400
|
|
|
12/9/2024
|
+0.05 / +1.55%
|
3.20
|
3.35
|
3.20
|
3.27
|
3.26
|
3.27
|
122,000
|
|
|
12/6/2024
|
0.00 / 0.00%
|
3.22
|
3.26
|
3.19
|
3.22
|
3.22
|
3.22
|
47,600
|
|
|
12/5/2024
|
+0.03 / +0.94%
|
3.12
|
3.29
|
3.12
|
3.22
|
3.19
|
3.22
|
57,500
|
|
|
12/4/2024
|
+0.02 / +0.63%
|
3.17
|
3.20
|
3.17
|
3.19
|
3.18
|
3.19
|
35,500
|
|
|
12/3/2024
|
-0.07 / -2.16%
|
3.24
|
3.24
|
3.16
|
3.17
|
3.19
|
3.17
|
95,800
|
|
|
12/2/2024
|
-0.01 / -0.31%
|
3.25
|
3.25
|
3.22
|
3.24
|
3.24
|
3.24
|
41,200
|
|
|
11/29/2024
|
+0.05 / +1.56%
|
3.17
|
3.38
|
3.00
|
3.25
|
3.09
|
3.25
|
503,300
|
|
|
11/28/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.17
|
3.20
|
3.19
|
3.20
|
13,200
|
|
|