|
Closing price on 10/16/2024
|
|
| Open |
3.49 |
| High |
3.51 |
| Low |
3.49 |
| Volume |
35,300 |
| Split-adjusted Price |
3.50 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2024
|
+0.03 / +0.86%
|
3.49
|
3.51
|
3.49
|
3.50
|
3.50
|
3.50
|
35,300
|
|
|
10/15/2024
|
-0.03 / -0.86%
|
3.49
|
3.50
|
3.46
|
3.47
|
3.48
|
3.47
|
50,200
|
|
|
10/14/2024
|
-0.02 / -0.57%
|
3.52
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
39,100
|
|
|
10/11/2024
|
0.00 / 0.00%
|
3.52
|
3.53
|
3.51
|
3.52
|
3.52
|
3.52
|
22,600
|
|
|
10/10/2024
|
+0.04 / +1.15%
|
3.50
|
3.52
|
3.48
|
3.52
|
3.49
|
3.52
|
33,100
|
|
|
10/9/2024
|
-0.03 / -0.85%
|
3.51
|
3.51
|
3.46
|
3.48
|
3.47
|
3.48
|
38,700
|
|
|
10/8/2024
|
+0.01 / +0.29%
|
3.52
|
3.54
|
3.46
|
3.51
|
3.50
|
3.51
|
142,100
|
|
|
10/7/2024
|
0.00 / 0.00%
|
3.52
|
3.52
|
3.46
|
3.50
|
3.50
|
3.50
|
303,600
|
|
|
10/4/2024
|
0.00 / 0.00%
|
3.47
|
3.52
|
3.47
|
3.50
|
3.49
|
3.50
|
27,200
|
|
|
10/3/2024
|
0.00 / 0.00%
|
3.54
|
3.54
|
3.49
|
3.50
|
3.51
|
3.50
|
48,600
|
|
|
10/2/2024
|
-0.02 / -0.57%
|
3.53
|
3.53
|
3.48
|
3.50
|
3.50
|
3.50
|
157,200
|
|
|
10/1/2024
|
0.00 / 0.00%
|
3.47
|
3.54
|
3.46
|
3.52
|
3.49
|
3.52
|
109,700
|
|
|
9/30/2024
|
0.00 / 0.00%
|
3.57
|
3.58
|
3.47
|
3.52
|
3.49
|
3.52
|
78,400
|
|
|
9/27/2024
|
-0.05 / -1.40%
|
3.55
|
3.58
|
3.52
|
3.52
|
3.54
|
3.52
|
40,600
|
|
|
9/26/2024
|
0.00 / 0.00%
|
3.57
|
3.59
|
3.54
|
3.57
|
3.56
|
3.57
|
51,300
|
|
|
9/25/2024
|
+0.04 / +1.13%
|
3.55
|
3.57
|
3.54
|
3.57
|
3.56
|
3.57
|
75,700
|
|
|
9/24/2024
|
+0.03 / +0.86%
|
3.47
|
3.55
|
3.47
|
3.53
|
3.53
|
3.53
|
70,700
|
|
|
9/23/2024
|
-0.03 / -0.85%
|
3.45
|
3.56
|
3.45
|
3.50
|
3.48
|
3.50
|
1,110,200
|
|
|
9/20/2024
|
-0.01 / -0.28%
|
3.57
|
3.58
|
3.53
|
3.53
|
3.55
|
3.53
|
71,800
|
|
|
9/19/2024
|
0.00 / 0.00%
|
3.54
|
3.58
|
3.54
|
3.54
|
3.55
|
3.54
|
622,600
|
|
|
9/18/2024
|
0.00 / 0.00%
|
3.51
|
3.58
|
3.51
|
3.54
|
3.53
|
3.54
|
48,700
|
|
|
9/17/2024
|
0.00 / 0.00%
|
3.58
|
3.58
|
3.50
|
3.54
|
3.52
|
3.54
|
99,400
|
|
|
9/16/2024
|
-0.07 / -1.94%
|
3.36
|
3.60
|
3.36
|
3.54
|
3.47
|
3.54
|
175,900
|
|
|
9/13/2024
|
-0.06 / -1.63%
|
3.67
|
3.67
|
3.61
|
3.61
|
3.64
|
3.61
|
37,300
|
|
|
9/12/2024
|
+0.05 / +1.38%
|
3.65
|
3.67
|
3.61
|
3.67
|
3.64
|
3.67
|
62,900
|
|
|
9/11/2024
|
+0.02 / +0.56%
|
3.63
|
3.65
|
3.60
|
3.62
|
3.64
|
3.62
|
58,200
|
|
|
9/10/2024
|
-0.05 / -1.37%
|
3.65
|
3.65
|
3.60
|
3.60
|
3.62
|
3.60
|
1,125,500
|
|
|
9/9/2024
|
-0.03 / -0.82%
|
3.69
|
3.69
|
3.61
|
3.65
|
3.65
|
3.65
|
21,200
|
|
|
9/6/2024
|
+0.06 / +1.66%
|
3.63
|
3.68
|
3.58
|
3.68
|
3.62
|
3.68
|
1,254,400
|
|
|
9/5/2024
|
+0.01 / +0.28%
|
3.54
|
3.62
|
3.54
|
3.62
|
3.60
|
3.62
|
802,400
|
|
|