|
Closing price on 5/28/2025
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.86 |
| Volume |
219,500 |
| Split-adjusted Price |
2.89 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
+0.02 / +0.70%
|
2.90
|
2.90
|
2.86
|
2.89
|
2.89
|
2.89
|
219,500
|
|
|
5/27/2025
|
+0.01 / +0.35%
|
2.87
|
2.90
|
2.87
|
2.87
|
2.87
|
2.87
|
176,800
|
|
|
5/26/2025
|
-0.02 / -0.69%
|
2.88
|
2.88
|
2.85
|
2.86
|
2.86
|
2.86
|
40,700
|
|
|
5/23/2025
|
+0.01 / +0.35%
|
2.88
|
2.88
|
2.85
|
2.88
|
2.86
|
2.88
|
21,600
|
|
|
5/22/2025
|
-0.01 / -0.35%
|
2.90
|
2.90
|
2.87
|
2.87
|
2.88
|
2.87
|
15,900
|
|
|
5/21/2025
|
-0.01 / -0.35%
|
2.91
|
2.95
|
2.85
|
2.88
|
2.88
|
2.88
|
75,500
|
|
|
5/20/2025
|
-0.02 / -0.69%
|
2.91
|
2.91
|
2.89
|
2.89
|
2.90
|
2.89
|
72,400
|
|
|
5/19/2025
|
+0.01 / +0.34%
|
2.90
|
2.91
|
2.88
|
2.91
|
2.91
|
2.91
|
63,200
|
|
|
5/16/2025
|
-0.01 / -0.34%
|
2.92
|
2.92
|
2.89
|
2.90
|
2.90
|
2.90
|
41,100
|
|
|
5/15/2025
|
+0.03 / +1.04%
|
2.88
|
2.91
|
2.87
|
2.91
|
2.89
|
2.91
|
48,500
|
|
|
5/14/2025
|
+0.02 / +0.70%
|
2.86
|
2.93
|
2.85
|
2.88
|
2.89
|
2.88
|
132,300
|
|
|
5/13/2025
|
+0.01 / +0.35%
|
2.95
|
2.95
|
2.84
|
2.86
|
2.85
|
2.86
|
53,300
|
|
|
5/12/2025
|
-0.01 / -0.35%
|
2.86
|
2.88
|
2.85
|
2.85
|
2.86
|
2.85
|
114,000
|
|
|
5/9/2025
|
-0.01 / -0.35%
|
2.73
|
2.88
|
2.73
|
2.86
|
2.83
|
2.86
|
180,100
|
|
|
5/8/2025
|
-0.01 / -0.35%
|
2.88
|
2.89
|
2.82
|
2.87
|
2.87
|
2.87
|
89,400
|
|
|
5/7/2025
|
0.00 / 0.00%
|
2.88
|
2.90
|
2.85
|
2.88
|
2.88
|
2.88
|
27,300
|
|
|
5/6/2025
|
0.00 / 0.00%
|
2.88
|
2.90
|
2.88
|
2.88
|
2.89
|
2.88
|
72,500
|
|
|
5/5/2025
|
-0.02 / -0.69%
|
2.90
|
2.91
|
2.75
|
2.88
|
2.83
|
2.88
|
57,400
|
|
|
4/29/2025
|
+0.02 / +0.69%
|
2.88
|
2.95
|
2.80
|
2.90
|
2.87
|
2.90
|
46,100
|
|
|
4/28/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.83
|
2.88
|
2.88
|
2.88
|
40,000
|
|
|
4/25/2025
|
+0.03 / +1.05%
|
2.85
|
2.88
|
2.83
|
2.88
|
2.85
|
2.88
|
132,600
|
|
|
4/24/2025
|
+0.03 / +1.06%
|
2.85
|
2.85
|
2.82
|
2.85
|
2.83
|
2.85
|
57,800
|
|
|
4/23/2025
|
+0.02 / +0.71%
|
2.81
|
2.89
|
2.80
|
2.82
|
2.81
|
2.82
|
41,200
|
|
|
4/22/2025
|
-0.16 / -5.41%
|
2.96
|
2.99
|
2.80
|
2.80
|
2.89
|
2.80
|
89,000
|
|
|
4/21/2025
|
+0.06 / +2.07%
|
2.85
|
2.97
|
2.85
|
2.96
|
2.94
|
2.96
|
164,300
|
|
|
4/18/2025
|
-0.01 / -0.34%
|
2.91
|
2.94
|
2.90
|
2.90
|
2.93
|
2.90
|
97,500
|
|
|
4/17/2025
|
-0.03 / -1.02%
|
2.94
|
2.96
|
2.86
|
2.91
|
2.93
|
2.91
|
49,400
|
|
|
4/16/2025
|
+0.04 / +1.38%
|
3.04
|
3.04
|
2.90
|
2.94
|
2.97
|
2.94
|
145,000
|
|
|
4/15/2025
|
+0.05 / +1.75%
|
2.78
|
3.01
|
2.78
|
2.90
|
2.91
|
2.90
|
213,500
|
|
|
4/14/2025
|
+0.15 / +5.56%
|
2.70
|
2.87
|
2.65
|
2.85
|
2.78
|
2.85
|
202,600
|
|
|