|
Closing price on 7/16/2025
|
|
| Open |
3.00 |
| High |
3.04 |
| Low |
2.97 |
| Volume |
131,700 |
| Split-adjusted Price |
3.01 |
There is no data on 7/17/2025. Display data on 7/16/2025 instead.
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2025
|
+0.01 / +0.33%
|
3.00
|
3.04
|
2.97
|
3.01
|
3.01
|
3.01
|
131,700
|
|
|
7/15/2025
|
+0.05 / +1.69%
|
2.94
|
3.14
|
2.94
|
3.00
|
3.03
|
3.00
|
238,800
|
|
|
7/14/2025
|
-0.01 / -0.34%
|
2.99
|
2.99
|
2.91
|
2.95
|
2.95
|
2.95
|
283,400
|
|
|
7/11/2025
|
-0.02 / -0.67%
|
3.01
|
3.01
|
2.96
|
2.96
|
2.98
|
2.96
|
211,400
|
|
|
7/10/2025
|
-0.02 / -0.67%
|
3.07
|
3.07
|
2.96
|
2.98
|
2.99
|
2.98
|
159,500
|
|
|
7/9/2025
|
+0.09 / +3.09%
|
2.92
|
3.03
|
2.92
|
3.00
|
2.97
|
3.00
|
759,800
|
|
|
7/8/2025
|
+0.09 / +3.19%
|
2.82
|
2.96
|
2.81
|
2.91
|
2.87
|
2.91
|
1,634,800
|
|
|
7/7/2025
|
+0.03 / +1.08%
|
2.80
|
2.83
|
2.80
|
2.82
|
2.81
|
2.82
|
137,000
|
|
|
7/4/2025
|
0.00 / 0.00%
|
2.80
|
2.81
|
2.79
|
2.79
|
2.80
|
2.79
|
91,000
|
|
|
7/3/2025
|
-0.02 / -0.71%
|
2.81
|
2.84
|
2.79
|
2.79
|
2.81
|
2.79
|
2,033,800
|
|
|
7/2/2025
|
+0.01 / +0.36%
|
2.80
|
2.84
|
2.79
|
2.81
|
2.81
|
2.81
|
199,900
|
|
|
7/1/2025
|
+0.02 / +0.72%
|
2.79
|
2.80
|
2.76
|
2.80
|
2.79
|
2.80
|
207,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
2.78
|
2.80
|
2.77
|
2.78
|
2.78
|
2.78
|
98,000
|
|
|
6/27/2025
|
0.00 / 0.00%
|
2.78
|
2.79
|
2.77
|
2.78
|
2.78
|
2.78
|
57,900
|
|
|
6/26/2025
|
+0.01 / +0.36%
|
2.78
|
2.78
|
2.77
|
2.78
|
2.77
|
2.78
|
23,000
|
|
|
6/25/2025
|
-0.02 / -0.72%
|
2.79
|
2.79
|
2.77
|
2.77
|
2.78
|
2.77
|
118,800
|
|
|
6/24/2025
|
0.00 / 0.00%
|
2.79
|
2.82
|
2.78
|
2.79
|
2.80
|
2.79
|
86,600
|
|
|
6/23/2025
|
+0.03 / +1.09%
|
2.76
|
2.81
|
2.76
|
2.79
|
2.78
|
2.79
|
125,600
|
|
|
6/20/2025
|
-0.07 / -2.47%
|
2.79
|
2.85
|
2.74
|
2.76
|
2.76
|
2.76
|
712,800
|
|
|
6/19/2025
|
+0.01 / +0.35%
|
2.86
|
2.86
|
2.82
|
2.83
|
2.83
|
2.83
|
29,700
|
|
|
6/18/2025
|
+0.02 / +0.71%
|
2.81
|
2.88
|
2.79
|
2.82
|
2.82
|
2.82
|
124,000
|
|
|
6/17/2025
|
+0.03 / +1.08%
|
2.85
|
2.85
|
2.78
|
2.80
|
2.81
|
2.80
|
67,600
|
|
|
6/16/2025
|
-0.08 / -2.81%
|
2.77
|
2.89
|
2.75
|
2.77
|
2.78
|
2.77
|
244,400
|
|
|
6/13/2025
|
-0.03 / -1.04%
|
2.87
|
2.88
|
2.82
|
2.85
|
2.86
|
2.85
|
61,400
|
|
|
6/12/2025
|
+0.01 / +0.35%
|
2.87
|
2.88
|
2.87
|
2.88
|
2.88
|
2.88
|
77,700
|
|
|
6/11/2025
|
-0.03 / -1.03%
|
2.90
|
2.90
|
2.87
|
2.87
|
2.89
|
2.87
|
24,900
|
|
|
6/10/2025
|
+0.03 / +1.05%
|
2.86
|
2.90
|
2.86
|
2.90
|
2.89
|
2.90
|
129,500
|
|
|
6/9/2025
|
-0.01 / -0.35%
|
2.88
|
2.90
|
2.87
|
2.87
|
2.90
|
2.87
|
41,100
|
|
|
6/6/2025
|
-0.01 / -0.35%
|
2.90
|
2.92
|
2.88
|
2.88
|
2.89
|
2.88
|
56,600
|
|
|
6/5/2025
|
-0.02 / -0.69%
|
2.91
|
2.92
|
2.89
|
2.89
|
2.90
|
2.89
|
177,900
|
|
|