|
Closing price on 8/28/2026
|
|
| Open |
1.92 |
| High |
1.94 |
| Low |
1.88 |
| Volume |
102,000 |
| Split-adjusted Price |
1.88 |
There is no data on 9/1/2026. Display data on 8/28/2026 instead.
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/4/2026
|
+0.02 / +0.95%
|
2.11
|
2.14
|
2.09
|
2.13
|
2.12
|
2.13
|
91,900
|
|
|
8/3/2026
|
+0.02 / +0.96%
|
2.08
|
2.14
|
2.08
|
2.11
|
2.11
|
2.11
|
54,500
|
|
|
7/31/2026
|
+0.01 / +0.48%
|
2.04
|
2.18
|
2.04
|
2.09
|
2.09
|
2.09
|
182,100
|
|
|
7/30/2026
|
-0.08 / -3.70%
|
2.19
|
2.19
|
2.05
|
2.08
|
2.08
|
2.08
|
337,100
|
|
|
7/29/2026
|
-0.02 / -0.92%
|
2.16
|
2.18
|
2.15
|
2.16
|
2.17
|
2.16
|
788,300
|
|
|
7/28/2026
|
-0.01 / -0.46%
|
2.17
|
2.23
|
2.09
|
2.18
|
2.12
|
2.18
|
332,100
|
|
|
7/27/2026
|
-0.02 / -0.90%
|
2.15
|
2.26
|
2.12
|
2.19
|
2.17
|
2.19
|
62,200
|
|
|
7/24/2026
|
+0.07 / +3.27%
|
2.15
|
2.23
|
2.10
|
2.21
|
2.18
|
2.21
|
1,075,300
|
|
|
7/23/2026
|
-0.05 / -2.28%
|
2.19
|
2.31
|
2.07
|
2.14
|
2.17
|
2.14
|
455,800
|
|
|
7/22/2026
|
-0.02 / -0.90%
|
2.21
|
2.23
|
2.14
|
2.19
|
2.19
|
2.19
|
150,500
|
|
|
7/21/2026
|
+0.02 / +0.91%
|
2.20
|
2.25
|
2.18
|
2.21
|
2.19
|
2.21
|
61,000
|
|
|
7/20/2026
|
0.00 / 0.00%
|
2.19
|
2.25
|
2.14
|
2.19
|
2.18
|
2.19
|
85,200
|
|
|