|
Closing price on 1/5/2026
|
|
| Open |
2.90 |
| High |
2.91 |
| Low |
2.80 |
| Volume |
111,200 |
| Split-adjusted Price |
2.83 |
There is no data on 1/6/2026. Display data on 1/5/2026 instead.
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
-0.04 / -1.39%
|
2.90
|
2.91
|
2.80
|
2.83
|
2.89
|
2.83
|
111,200
|
|
|
12/31/2025
|
-0.03 / -1.03%
|
2.88
|
2.91
|
2.86
|
2.87
|
2.89
|
2.87
|
166,900
|
|
|
12/30/2025
|
-0.02 / -0.68%
|
2.91
|
2.98
|
2.86
|
2.90
|
2.91
|
2.90
|
174,500
|
|
|
12/29/2025
|
-0.02 / -0.68%
|
2.94
|
2.94
|
2.91
|
2.92
|
2.93
|
2.92
|
153,100
|
|
|
12/26/2025
|
0.00 / 0.00%
|
2.93
|
2.96
|
2.90
|
2.94
|
2.93
|
2.94
|
283,600
|
|
|
12/25/2025
|
-0.01 / -0.34%
|
2.94
|
3.00
|
2.94
|
2.94
|
2.96
|
2.94
|
39,900
|
|
|
12/24/2025
|
0.00 / 0.00%
|
2.96
|
2.97
|
2.91
|
2.95
|
2.93
|
2.95
|
51,000
|
|
|
12/23/2025
|
-0.01 / -0.34%
|
2.93
|
2.97
|
2.93
|
2.95
|
2.94
|
2.95
|
91,500
|
|
|
12/22/2025
|
+0.03 / +1.02%
|
2.93
|
3.00
|
2.93
|
2.96
|
2.95
|
2.96
|
66,200
|
|
|
12/19/2025
|
-0.03 / -1.01%
|
2.96
|
2.98
|
2.93
|
2.93
|
2.96
|
2.93
|
113,700
|
|
|
12/18/2025
|
-0.04 / -1.33%
|
2.95
|
2.97
|
2.91
|
2.96
|
2.93
|
2.96
|
2,109,600
|
|
|
12/17/2025
|
-0.05 / -1.64%
|
3.05
|
3.05
|
2.94
|
3.00
|
2.99
|
3.00
|
86,200
|
|
|
12/16/2025
|
+0.09 / +3.04%
|
2.96
|
3.07
|
2.90
|
3.05
|
2.94
|
3.05
|
155,000
|
|
|
12/15/2025
|
+0.02 / +0.68%
|
3.00
|
3.00
|
2.90
|
2.96
|
2.94
|
2.96
|
46,800
|
|
|
12/12/2025
|
-0.16 / -5.16%
|
3.04
|
3.10
|
2.94
|
2.94
|
3.01
|
2.94
|
240,500
|
|
|
12/11/2025
|
+0.04 / +1.31%
|
3.07
|
3.12
|
3.02
|
3.10
|
3.06
|
3.10
|
82,600
|
|
|
12/10/2025
|
+0.05 / +1.66%
|
3.02
|
3.18
|
3.02
|
3.06
|
3.09
|
3.06
|
299,400
|
|
|
12/9/2025
|
-0.13 / -4.14%
|
3.20
|
3.20
|
2.96
|
3.01
|
3.10
|
3.01
|
188,900
|
|
|
12/8/2025
|
+0.20 / +6.80%
|
2.94
|
3.14
|
2.94
|
3.14
|
3.10
|
3.14
|
556,000
|
|
|
12/5/2025
|
-0.05 / -1.67%
|
2.99
|
3.00
|
2.94
|
2.94
|
2.98
|
2.94
|
54,600
|
|
|
12/4/2025
|
+0.06 / +2.05%
|
2.93
|
3.03
|
2.80
|
2.99
|
2.86
|
2.99
|
725,900
|
|
|
12/3/2025
|
-0.02 / -0.68%
|
2.95
|
2.95
|
2.85
|
2.93
|
2.91
|
2.93
|
67,300
|
|
|
12/2/2025
|
+0.01 / +0.34%
|
2.95
|
2.95
|
2.91
|
2.95
|
2.93
|
2.95
|
1,067,200
|
|
|
12/1/2025
|
+0.05 / +1.73%
|
2.91
|
2.95
|
2.89
|
2.94
|
2.93
|
2.94
|
103,500
|
|
|
11/28/2025
|
-0.06 / -2.03%
|
2.95
|
2.95
|
2.88
|
2.89
|
2.91
|
2.89
|
33,700
|
|
|
11/27/2025
|
+0.04 / +1.37%
|
3.09
|
3.09
|
2.89
|
2.95
|
2.94
|
2.95
|
84,500
|
|
|
11/26/2025
|
+0.01 / +0.34%
|
2.88
|
2.92
|
2.85
|
2.91
|
2.87
|
2.91
|
216,000
|
|
|
11/25/2025
|
+0.04 / +1.40%
|
2.86
|
2.91
|
2.84
|
2.90
|
2.86
|
2.90
|
60,300
|
|
|
11/24/2025
|
0.00 / 0.00%
|
2.82
|
2.86
|
2.82
|
2.86
|
2.83
|
2.86
|
27,700
|
|
|
11/21/2025
|
-0.04 / -1.38%
|
2.90
|
2.94
|
2.85
|
2.86
|
2.88
|
2.86
|
44,100
|
|
|