Closing price on 4/19/2024
|
|
Open |
4.22 |
High |
4.22 |
Low |
3.93 |
Volume |
362,800 |
Split-adjusted Price |
3.74 |
|
|
BKG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.29 / -6.87%
|
4.22
|
4.22
|
3.93
|
3.93
|
4.10
|
3.74
|
362,800
|
|
4/17/2024
|
-0.02 / -0.47%
|
4.24
|
4.30
|
4.21
|
4.22
|
4.26
|
4.02
|
306,000
|
|
4/16/2024
|
-0.08 / -1.85%
|
4.30
|
4.34
|
4.16
|
4.24
|
4.26
|
4.04
|
572,600
|
|
4/15/2024
|
-0.09 / -2.04%
|
4.40
|
4.44
|
4.32
|
4.32
|
4.38
|
4.11
|
464,900
|
|
4/12/2024
|
-0.04 / -0.90%
|
4.45
|
4.45
|
4.41
|
4.41
|
4.43
|
4.20
|
104,900
|
|
4/11/2024
|
+0.05 / +1.14%
|
4.40
|
4.45
|
4.40
|
4.45
|
4.41
|
4.24
|
145,400
|
|
4/10/2024
|
-0.01 / -0.23%
|
4.41
|
4.45
|
4.40
|
4.40
|
4.41
|
4.19
|
171,000
|
|
4/9/2024
|
+0.02 / +0.46%
|
4.39
|
4.55
|
4.38
|
4.41
|
4.41
|
4.20
|
1,228,300
|
|
4/8/2024
|
0.00 / 0.00%
|
4.38
|
4.40
|
4.36
|
4.39
|
4.38
|
4.18
|
228,800
|
|
4/5/2024
|
-0.16 / -3.52%
|
4.50
|
4.51
|
4.39
|
4.39
|
4.43
|
4.18
|
311,000
|
|
4/4/2024
|
-0.11 / -2.36%
|
4.66
|
4.70
|
4.46
|
4.55
|
4.50
|
4.33
|
1,929,800
|
|
4/3/2024
|
+0.30 / +6.88%
|
4.36
|
4.66
|
4.36
|
4.66
|
4.49
|
4.44
|
2,580,000
|
|
4/2/2024
|
-0.01 / -0.23%
|
4.38
|
4.43
|
4.33
|
4.36
|
4.36
|
4.15
|
1,444,200
|
|
4/1/2024
|
-0.06 / -1.35%
|
4.43
|
4.44
|
4.37
|
4.37
|
4.39
|
4.16
|
340,900
|
|
3/29/2024
|
+0.02 / +0.45%
|
4.41
|
4.47
|
4.39
|
4.43
|
4.43
|
4.22
|
292,200
|
|
3/28/2024
|
0.00 / 0.00%
|
4.48
|
4.48
|
4.37
|
4.41
|
4.40
|
4.20
|
390,300
|
|
3/27/2024
|
+0.01 / +0.23%
|
4.44
|
4.44
|
4.37
|
4.41
|
4.40
|
4.20
|
326,700
|
|
3/26/2024
|
0.00 / 0.00%
|
4.40
|
4.45
|
4.39
|
4.40
|
4.40
|
4.19
|
339,200
|
|
3/25/2024
|
-0.02 / -0.45%
|
4.42
|
4.48
|
4.38
|
4.40
|
4.42
|
4.19
|
420,600
|
|
3/22/2024
|
-0.08 / -1.78%
|
4.50
|
4.53
|
4.42
|
4.42
|
4.48
|
4.21
|
519,900
|
|
3/21/2024
|
-0.02 / -0.44%
|
4.50
|
4.53
|
4.47
|
4.50
|
4.49
|
4.29
|
240,500
|
|
3/20/2024
|
+0.10 / +2.26%
|
4.42
|
4.52
|
4.39
|
4.52
|
4.44
|
4.30
|
439,500
|
|
3/19/2024
|
+0.02 / +0.45%
|
4.41
|
4.50
|
4.39
|
4.42
|
4.43
|
4.21
|
1,012,000
|
|
3/18/2024
|
-0.06 / -1.35%
|
4.48
|
4.62
|
4.39
|
4.40
|
4.45
|
4.19
|
878,600
|
|
3/15/2024
|
-0.12 / -2.62%
|
4.58
|
4.58
|
4.39
|
4.46
|
4.48
|
4.25
|
948,800
|
|
3/14/2024
|
+0.04 / +0.88%
|
4.65
|
4.65
|
4.51
|
4.58
|
4.55
|
4.36
|
580,800
|
|
3/13/2024
|
0.00 / 0.00%
|
4.53
|
4.72
|
4.53
|
4.54
|
4.57
|
4.32
|
938,400
|
|
3/12/2024
|
-0.07 / -1.52%
|
4.71
|
4.71
|
4.50
|
4.54
|
4.57
|
4.32
|
805,600
|
|
3/11/2024
|
+0.02 / +0.44%
|
4.64
|
4.80
|
4.58
|
4.61
|
4.65
|
4.39
|
1,994,000
|
|
3/8/2024
|
-0.34 / -6.90%
|
4.70
|
4.90
|
4.59
|
4.59
|
4.68
|
4.37
|
2,474,000
|
|
|