|
Closing price on 11/7/2025
|
|
| Open |
2.87 |
| High |
2.93 |
| Low |
2.81 |
| Volume |
25,400 |
| Split-adjusted Price |
2.89 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2025
|
+0.01 / +0.35%
|
2.87
|
2.93
|
2.81
|
2.89
|
2.87
|
2.89
|
25,400
|
|
|
11/6/2025
|
-0.04 / -1.37%
|
2.95
|
2.95
|
2.87
|
2.88
|
2.89
|
2.88
|
75,800
|
|
|
11/5/2025
|
+0.03 / +1.04%
|
2.89
|
2.93
|
2.87
|
2.92
|
2.89
|
2.92
|
20,900
|
|
|
11/4/2025
|
-0.02 / -0.69%
|
2.91
|
2.91
|
2.80
|
2.89
|
2.87
|
2.89
|
61,400
|
|
|
11/3/2025
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.89
|
2.91
|
2.91
|
2.91
|
178,000
|
|
|
10/31/2025
|
0.00 / 0.00%
|
2.91
|
2.94
|
2.90
|
2.91
|
2.91
|
2.91
|
24,700
|
|
|
10/30/2025
|
-0.11 / -3.64%
|
3.03
|
3.05
|
2.86
|
2.91
|
2.91
|
2.91
|
147,500
|
|
|
10/29/2025
|
-0.01 / -0.33%
|
3.05
|
3.07
|
3.00
|
3.02
|
3.03
|
3.02
|
128,300
|
|
|
10/28/2025
|
+0.19 / +6.69%
|
2.86
|
3.03
|
2.83
|
3.03
|
3.02
|
3.03
|
344,300
|
|
|
10/27/2025
|
0.00 / 0.00%
|
2.85
|
2.88
|
2.84
|
2.84
|
2.85
|
2.84
|
47,000
|
|
|
10/24/2025
|
-0.04 / -1.39%
|
2.92
|
2.92
|
2.80
|
2.84
|
2.82
|
2.84
|
86,500
|
|
|
10/23/2025
|
+0.06 / +2.13%
|
2.80
|
2.88
|
2.80
|
2.88
|
2.82
|
2.88
|
85,600
|
|
|
10/22/2025
|
+0.01 / +0.36%
|
2.83
|
2.83
|
2.79
|
2.82
|
2.80
|
2.82
|
55,200
|
|
|
10/21/2025
|
+0.01 / +0.36%
|
2.80
|
2.84
|
2.76
|
2.81
|
2.80
|
2.81
|
76,400
|
|
|
10/20/2025
|
-0.15 / -5.08%
|
2.90
|
2.94
|
2.80
|
2.80
|
2.86
|
2.80
|
259,000
|
|
|
10/17/2025
|
-0.02 / -0.67%
|
3.03
|
3.03
|
2.87
|
2.95
|
2.91
|
2.95
|
250,200
|
|
|
10/16/2025
|
-0.02 / -0.67%
|
3.05
|
3.05
|
2.96
|
2.97
|
2.99
|
2.97
|
97,000
|
|
|
10/15/2025
|
+0.02 / +0.67%
|
3.01
|
3.06
|
2.95
|
2.99
|
2.98
|
2.99
|
22,900
|
|
|
10/14/2025
|
-0.08 / -2.62%
|
3.06
|
3.06
|
2.97
|
2.97
|
3.00
|
2.97
|
244,900
|
|
|
10/13/2025
|
-0.04 / -1.29%
|
3.05
|
3.08
|
2.99
|
3.05
|
3.02
|
3.05
|
195,400
|
|
|
10/10/2025
|
-0.01 / -0.32%
|
3.10
|
3.12
|
3.05
|
3.09
|
3.09
|
3.09
|
8,625,600
|
|
|
10/9/2025
|
+0.02 / +0.65%
|
3.10
|
3.13
|
3.07
|
3.10
|
3.09
|
3.10
|
71,600
|
|
|
10/8/2025
|
-0.01 / -0.32%
|
3.10
|
3.15
|
3.08
|
3.08
|
3.11
|
3.08
|
69,800
|
|
|
10/7/2025
|
+0.01 / +0.32%
|
3.17
|
3.17
|
3.05
|
3.09
|
3.10
|
3.09
|
270,500
|
|
|
10/6/2025
|
-0.02 / -0.65%
|
3.05
|
3.10
|
3.04
|
3.08
|
3.08
|
3.08
|
779,800
|
|
|
10/3/2025
|
+0.02 / +0.65%
|
3.09
|
3.10
|
3.03
|
3.10
|
3.05
|
3.10
|
56,900
|
|
|
10/2/2025
|
-0.08 / -2.53%
|
3.16
|
3.17
|
3.08
|
3.08
|
3.10
|
3.08
|
108,300
|
|
|
10/1/2025
|
+0.06 / +1.94%
|
3.10
|
3.16
|
3.03
|
3.16
|
3.08
|
3.16
|
83,400
|
|
|
9/30/2025
|
+0.03 / +0.98%
|
3.07
|
3.10
|
3.02
|
3.10
|
3.08
|
3.10
|
152,300
|
|
|
9/29/2025
|
-0.06 / -1.92%
|
3.13
|
3.13
|
3.03
|
3.07
|
3.07
|
3.07
|
295,500
|
|
|