|
Closing price on 2/13/2026
|
|
| Open |
2.79 |
| High |
2.82 |
| Low |
2.73 |
| Volume |
107,600 |
| Split-adjusted Price |
2.78 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.01 / -0.36%
|
2.79
|
2.82
|
2.73
|
2.78
|
2.79
|
2.78
|
107,600
|
|
|
2/12/2026
|
-0.01 / -0.36%
|
2.80
|
2.80
|
2.75
|
2.79
|
2.77
|
2.79
|
28,700
|
|
|
2/11/2026
|
+0.03 / +1.08%
|
2.77
|
2.81
|
2.77
|
2.80
|
2.80
|
2.80
|
36,500
|
|
|
2/10/2026
|
+0.01 / +0.36%
|
2.76
|
2.78
|
2.75
|
2.77
|
2.77
|
2.77
|
69,100
|
|
|
2/9/2026
|
-0.01 / -0.36%
|
2.77
|
2.79
|
2.70
|
2.76
|
2.76
|
2.76
|
21,000
|
|
|
2/6/2026
|
-0.02 / -0.72%
|
2.79
|
2.79
|
2.75
|
2.77
|
2.77
|
2.77
|
54,000
|
|
|
2/5/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.78
|
2.79
|
2.79
|
2.79
|
16,900
|
|
|
2/4/2026
|
0.00 / 0.00%
|
2.80
|
2.82
|
2.75
|
2.79
|
2.78
|
2.79
|
123,900
|
|
|
2/3/2026
|
0.00 / 0.00%
|
2.79
|
2.80
|
2.77
|
2.79
|
2.79
|
2.79
|
34,200
|
|
|
2/2/2026
|
-0.01 / -0.36%
|
2.80
|
2.85
|
2.77
|
2.79
|
2.79
|
2.79
|
103,700
|
|
|
1/30/2026
|
0.00 / 0.00%
|
2.83
|
2.83
|
2.78
|
2.80
|
2.79
|
2.80
|
92,100
|
|
|
1/29/2026
|
0.00 / 0.00%
|
2.85
|
2.85
|
2.78
|
2.80
|
2.82
|
2.80
|
3,057,000
|
|
|
1/28/2026
|
0.00 / 0.00%
|
2.80
|
2.83
|
2.77
|
2.80
|
2.78
|
2.80
|
245,600
|
|
|
1/27/2026
|
0.00 / 0.00%
|
2.84
|
2.84
|
2.80
|
2.80
|
2.80
|
2.80
|
23,300
|
|
|
1/26/2026
|
-0.05 / -1.75%
|
2.89
|
2.89
|
2.79
|
2.80
|
2.83
|
2.80
|
124,200
|
|
|
1/23/2026
|
-0.01 / -0.35%
|
2.86
|
2.86
|
2.83
|
2.85
|
2.85
|
2.85
|
1,105,700
|
|
|
1/22/2026
|
0.00 / 0.00%
|
2.77
|
2.90
|
2.77
|
2.86
|
2.85
|
2.86
|
114,900
|
|
|
1/21/2026
|
+0.06 / +2.14%
|
2.93
|
2.93
|
2.82
|
2.86
|
2.87
|
2.86
|
54,700
|
|
|
1/20/2026
|
-0.10 / -3.45%
|
2.90
|
2.91
|
2.80
|
2.80
|
2.85
|
2.80
|
106,800
|
|
|
1/19/2026
|
+0.01 / +0.35%
|
2.94
|
2.94
|
2.86
|
2.90
|
2.88
|
2.90
|
92,800
|
|
|
1/16/2026
|
+0.02 / +0.70%
|
2.87
|
2.90
|
2.83
|
2.89
|
2.85
|
2.89
|
144,900
|
|
|
1/15/2026
|
-0.01 / -0.35%
|
2.86
|
2.90
|
2.86
|
2.87
|
2.87
|
2.87
|
41,200
|
|
|
1/14/2026
|
+0.02 / +0.70%
|
2.86
|
2.89
|
2.85
|
2.88
|
2.86
|
2.88
|
50,100
|
|
|
1/13/2026
|
-0.01 / -0.35%
|
2.87
|
2.88
|
2.86
|
2.86
|
2.87
|
2.86
|
28,100
|
|
|
1/12/2026
|
+0.02 / +0.70%
|
2.85
|
2.90
|
2.85
|
2.87
|
2.86
|
2.87
|
90,700
|
|
|
1/9/2026
|
-0.04 / -1.38%
|
2.83
|
2.90
|
2.83
|
2.85
|
2.88
|
2.85
|
56,900
|
|
|
1/8/2026
|
-0.01 / -0.34%
|
2.90
|
2.91
|
2.80
|
2.89
|
2.85
|
2.89
|
213,700
|
|
|
1/7/2026
|
+0.02 / +0.69%
|
2.88
|
2.90
|
2.86
|
2.90
|
2.88
|
2.90
|
47,700
|
|
|
1/6/2026
|
+0.05 / +1.77%
|
2.85
|
2.90
|
2.83
|
2.88
|
2.86
|
2.88
|
47,900
|
|
|
1/5/2026
|
-0.04 / -1.39%
|
2.90
|
2.91
|
2.80
|
2.83
|
2.89
|
2.83
|
111,200
|
|
|