|
Closing price on 9/23/2024
|
|
| Open |
3.45 |
| High |
3.56 |
| Low |
3.45 |
| Volume |
1,110,200 |
| Split-adjusted Price |
3.50 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/4/2024
|
-0.04 / -1.10%
|
3.65
|
3.65
|
3.40
|
3.61
|
3.59
|
3.61
|
789,600
|
|
|
8/30/2024
|
-0.01 / -0.27%
|
3.70
|
3.70
|
3.65
|
3.65
|
3.66
|
3.65
|
89,700
|
|
|
8/29/2024
|
-0.02 / -0.54%
|
3.70
|
3.70
|
3.66
|
3.66
|
3.67
|
3.66
|
183,400
|
|
|
8/28/2024
|
-0.03 / -0.81%
|
3.71
|
3.73
|
3.68
|
3.68
|
3.70
|
3.68
|
44,600
|
|
|
8/27/2024
|
0.00 / 0.00%
|
3.67
|
3.73
|
3.67
|
3.71
|
3.70
|
3.71
|
13,400
|
|
|
8/26/2024
|
-0.05 / -1.33%
|
3.80
|
3.80
|
3.69
|
3.71
|
3.71
|
3.71
|
83,500
|
|
|
8/23/2024
|
-0.01 / -0.27%
|
3.77
|
3.77
|
3.69
|
3.76
|
3.72
|
3.76
|
174,100
|
|
|
8/22/2024
|
-0.04 / -1.05%
|
3.80
|
3.80
|
3.73
|
3.77
|
3.76
|
3.77
|
42,600
|
|
|
8/21/2024
|
0.00 / 0.00%
|
3.81
|
3.82
|
3.76
|
3.81
|
3.78
|
3.81
|
60,800
|
|
|
8/20/2024
|
+0.01 / +0.26%
|
3.83
|
3.83
|
3.70
|
3.81
|
3.74
|
3.81
|
147,400
|
|
|
8/19/2024
|
+0.05 / +1.33%
|
3.75
|
3.84
|
3.75
|
3.80
|
3.76
|
3.80
|
1,556,900
|
|
|
8/16/2024
|
+0.07 / +1.90%
|
3.68
|
3.75
|
3.68
|
3.75
|
3.73
|
3.75
|
56,300
|
|
|
8/15/2024
|
0.00 / 0.00%
|
3.68
|
3.70
|
3.67
|
3.68
|
3.69
|
3.68
|
40,200
|
|
|
8/14/2024
|
+0.02 / +0.55%
|
3.66
|
3.70
|
3.66
|
3.68
|
3.69
|
3.68
|
10,000
|
|
|
8/13/2024
|
-0.06 / -1.61%
|
3.70
|
3.70
|
3.65
|
3.66
|
3.67
|
3.66
|
44,200
|
|
|
8/12/2024
|
+0.04 / +1.09%
|
3.70
|
3.72
|
3.68
|
3.72
|
3.69
|
3.72
|
24,100
|
|
|
8/9/2024
|
-0.04 / -1.08%
|
3.66
|
3.73
|
3.64
|
3.68
|
3.68
|
3.68
|
83,200
|
|
|