|
Closing price on 10/9/2026
|
|
| Open |
1.65 |
| High |
1.65 |
| Low |
1.60 |
| Volume |
136,200 |
| Split-adjusted Price |
1.64 |
There is no data on 10/10/2026. Display data on 10/9/2026 instead.
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
-0.01 / -0.61%
|
1.65
|
1.65
|
1.60
|
1.64
|
1.62
|
1.64
|
136,200
|
|
|
10/8/2026
|
0.00 / 0.00%
|
1.63
|
1.67
|
1.63
|
1.65
|
1.64
|
1.65
|
40,800
|
|
|
10/7/2026
|
-0.01 / -0.60%
|
1.63
|
1.67
|
1.62
|
1.65
|
1.64
|
1.65
|
50,600
|
|
|
10/6/2026
|
+0.03 / +1.84%
|
1.68
|
1.68
|
1.62
|
1.66
|
1.63
|
1.66
|
127,000
|
|
|
10/5/2026
|
-0.03 / -1.81%
|
1.65
|
1.67
|
1.63
|
1.63
|
1.65
|
1.63
|
412,900
|
|
|
10/2/2026
|
-0.02 / -1.19%
|
1.70
|
1.71
|
1.65
|
1.66
|
1.68
|
1.66
|
104,500
|
|
|
10/1/2026
|
0.00 / 0.00%
|
1.68
|
1.70
|
1.66
|
1.68
|
1.68
|
1.68
|
216,600
|
|
|
9/30/2026
|
-0.01 / -0.59%
|
1.70
|
1.71
|
1.67
|
1.68
|
1.69
|
1.68
|
133,400
|
|
|
9/29/2026
|
-0.04 / -2.31%
|
1.70
|
1.73
|
1.68
|
1.69
|
1.69
|
1.69
|
57,100
|
|
|
9/28/2026
|
+0.01 / +0.58%
|
1.75
|
1.75
|
1.70
|
1.73
|
1.72
|
1.73
|
82,600
|
|
|
9/25/2026
|
+0.02 / +1.18%
|
1.72
|
1.74
|
1.70
|
1.72
|
1.72
|
1.72
|
484,000
|
|
|
9/24/2026
|
-0.04 / -2.30%
|
1.74
|
1.74
|
1.68
|
1.70
|
1.71
|
1.70
|
292,500
|
|
|
9/23/2026
|
-0.01 / -0.57%
|
1.75
|
1.76
|
1.73
|
1.74
|
1.75
|
1.74
|
61,300
|
|
|
9/22/2026
|
-0.03 / -1.69%
|
1.77
|
1.79
|
1.75
|
1.75
|
1.76
|
1.75
|
54,600
|
|
|
9/21/2026
|
0.00 / 0.00%
|
1.78
|
1.80
|
1.76
|
1.78
|
1.77
|
1.78
|
76,200
|
|
|
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
|
|
|