|
Closing price on 3/31/2025
|
|
| Open |
3.05 |
| High |
3.06 |
| Low |
3.00 |
| Volume |
99,200 |
| Split-adjusted Price |
3.05 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2025
|
-0.02 / -0.65%
|
3.05
|
3.06
|
3.00
|
3.05
|
3.03
|
3.05
|
99,200
|
|
|
3/28/2025
|
-0.01 / -0.32%
|
3.07
|
3.08
|
3.05
|
3.07
|
3.06
|
3.07
|
36,600
|
|
|
3/27/2025
|
0.00 / 0.00%
|
3.08
|
3.09
|
3.04
|
3.08
|
3.06
|
3.08
|
134,000
|
|
|
3/26/2025
|
+0.01 / +0.33%
|
3.07
|
3.10
|
3.06
|
3.08
|
3.08
|
3.08
|
79,900
|
|
|
3/25/2025
|
+0.01 / +0.33%
|
3.09
|
3.11
|
3.05
|
3.07
|
3.06
|
3.07
|
74,800
|
|
|
3/24/2025
|
-0.04 / -1.29%
|
3.10
|
3.10
|
3.06
|
3.06
|
3.08
|
3.06
|
80,000
|
|
|
3/21/2025
|
0.00 / 0.00%
|
3.10
|
3.12
|
3.06
|
3.10
|
3.09
|
3.10
|
72,200
|
|
|
3/20/2025
|
-0.02 / -0.64%
|
3.12
|
3.12
|
3.08
|
3.10
|
3.10
|
3.10
|
74,300
|
|
|
3/19/2025
|
+0.01 / +0.32%
|
3.12
|
3.12
|
3.10
|
3.12
|
3.11
|
3.12
|
44,100
|
|
|
3/18/2025
|
-0.01 / -0.32%
|
3.15
|
3.15
|
3.11
|
3.11
|
3.12
|
3.11
|
29,500
|
|
|
3/17/2025
|
+0.02 / +0.65%
|
3.11
|
3.15
|
3.09
|
3.12
|
3.12
|
3.12
|
48,300
|
|
|
3/14/2025
|
-0.10 / -3.13%
|
3.19
|
3.19
|
3.08
|
3.10
|
3.10
|
3.10
|
732,400
|
|
|
3/13/2025
|
-0.01 / -0.31%
|
3.19
|
3.21
|
3.17
|
3.20
|
3.18
|
3.20
|
56,600
|
|
|
3/12/2025
|
0.00 / 0.00%
|
3.21
|
3.22
|
3.16
|
3.21
|
3.19
|
3.21
|
84,000
|
|
|
3/11/2025
|
0.00 / 0.00%
|
3.18
|
3.22
|
3.18
|
3.21
|
3.20
|
3.21
|
30,300
|
|
|
3/10/2025
|
+0.02 / +0.63%
|
3.19
|
3.24
|
3.17
|
3.21
|
3.20
|
3.21
|
59,500
|
|
|
3/7/2025
|
-0.06 / -1.85%
|
3.25
|
3.25
|
3.19
|
3.19
|
3.20
|
3.19
|
52,700
|
|
|
3/6/2025
|
0.00 / 0.00%
|
3.22
|
3.25
|
3.17
|
3.25
|
3.20
|
3.25
|
174,700
|
|
|
3/5/2025
|
-0.01 / -0.31%
|
3.24
|
3.26
|
3.23
|
3.25
|
3.25
|
3.25
|
47,500
|
|
|
3/4/2025
|
-0.01 / -0.31%
|
3.27
|
3.27
|
3.24
|
3.26
|
3.25
|
3.26
|
89,700
|
|
|
3/3/2025
|
+0.01 / +0.31%
|
3.26
|
3.30
|
3.25
|
3.27
|
3.27
|
3.27
|
70,200
|
|
|
2/28/2025
|
-0.02 / -0.61%
|
3.27
|
3.32
|
3.26
|
3.26
|
3.29
|
3.26
|
158,900
|
|
|
2/27/2025
|
-0.02 / -0.61%
|
3.30
|
3.30
|
3.27
|
3.28
|
3.29
|
3.28
|
68,300
|
|
|
2/26/2025
|
+0.03 / +0.92%
|
3.28
|
3.31
|
3.26
|
3.30
|
3.28
|
3.30
|
132,400
|
|
|
2/25/2025
|
+0.01 / +0.31%
|
3.28
|
3.29
|
3.25
|
3.27
|
3.26
|
3.27
|
84,500
|
|
|
2/24/2025
|
0.00 / 0.00%
|
3.25
|
3.28
|
3.23
|
3.26
|
3.26
|
3.26
|
180,500
|
|
|
2/21/2025
|
-0.02 / -0.61%
|
3.28
|
3.28
|
3.25
|
3.26
|
3.26
|
3.26
|
89,300
|
|
|
2/20/2025
|
-0.02 / -0.61%
|
3.30
|
3.33
|
3.26
|
3.28
|
3.28
|
3.28
|
186,100
|
|
|
2/19/2025
|
+0.02 / +0.61%
|
3.28
|
3.32
|
3.25
|
3.30
|
3.28
|
3.30
|
365,600
|
|
|
2/18/2025
|
+0.05 / +1.55%
|
3.27
|
3.30
|
3.23
|
3.28
|
3.25
|
3.28
|
271,600
|
|
|