|
Closing price on 1/10/2023
|
|
| Open |
3.63 |
| High |
3.72 |
| Low |
3.59 |
| Volume |
94,300 |
| Split-adjusted Price |
3.48 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2023
|
+0.02 / +0.55%
|
3.63
|
3.72
|
3.59
|
3.65
|
3.62
|
3.48
|
94,300
|
|
|
1/9/2023
|
-0.04 / -1.09%
|
3.67
|
3.75
|
3.62
|
3.63
|
3.65
|
3.46
|
54,400
|
|
|
1/6/2023
|
-0.01 / -0.27%
|
3.58
|
3.75
|
3.58
|
3.67
|
3.64
|
3.50
|
126,200
|
|
|
1/5/2023
|
-0.05 / -1.34%
|
3.88
|
3.88
|
3.67
|
3.68
|
3.71
|
3.50
|
62,000
|
|
|
1/4/2023
|
0.00 / 0.00%
|
3.77
|
3.80
|
3.73
|
3.73
|
3.76
|
3.55
|
67,000
|
|
|
1/3/2023
|
+0.10 / +2.75%
|
3.51
|
3.75
|
3.51
|
3.73
|
3.68
|
3.55
|
87,500
|
|
|
12/30/2022
|
-0.02 / -0.55%
|
3.64
|
3.79
|
3.61
|
3.63
|
3.68
|
3.46
|
96,100
|
|
|
12/29/2022
|
-0.15 / -3.95%
|
3.80
|
3.84
|
3.61
|
3.65
|
3.68
|
3.48
|
60,800
|
|
|
12/28/2022
|
+0.20 / +5.56%
|
3.85
|
3.85
|
3.70
|
3.80
|
3.82
|
3.62
|
179,500
|
|
|
12/27/2022
|
+0.23 / +6.82%
|
3.36
|
3.60
|
3.36
|
3.60
|
3.56
|
3.43
|
109,200
|
|
|
12/26/2022
|
-0.24 / -6.65%
|
3.60
|
3.71
|
3.37
|
3.37
|
3.49
|
3.21
|
89,600
|
|
|
12/23/2022
|
-0.05 / -1.37%
|
3.71
|
3.71
|
3.60
|
3.61
|
3.64
|
3.44
|
47,100
|
|
|
12/22/2022
|
-0.04 / -1.08%
|
3.81
|
3.81
|
3.64
|
3.66
|
3.70
|
3.49
|
117,900
|
|
|
12/21/2022
|
-0.11 / -2.89%
|
3.80
|
3.89
|
3.65
|
3.70
|
3.77
|
3.52
|
135,400
|
|
|
12/20/2022
|
-0.23 / -5.69%
|
3.92
|
4.03
|
3.80
|
3.81
|
3.89
|
3.63
|
83,300
|
|
|
12/19/2022
|
+0.02 / +0.50%
|
4.20
|
4.20
|
4.00
|
4.04
|
4.03
|
3.85
|
157,500
|
|
|
12/16/2022
|
0.00 / 0.00%
|
4.01
|
4.10
|
3.99
|
4.02
|
4.05
|
3.83
|
115,700
|
|
|
12/15/2022
|
0.00 / 0.00%
|
4.02
|
4.05
|
4.00
|
4.02
|
4.02
|
3.83
|
88,900
|
|
|
12/14/2022
|
0.00 / 0.00%
|
4.03
|
4.06
|
4.00
|
4.02
|
4.02
|
3.83
|
226,100
|
|
|
12/13/2022
|
-0.04 / -0.99%
|
4.05
|
4.07
|
4.00
|
4.02
|
4.03
|
3.83
|
75,200
|
|
|
12/12/2022
|
-0.05 / -1.22%
|
4.20
|
4.21
|
4.06
|
4.06
|
4.13
|
3.87
|
57,900
|
|
|
12/9/2022
|
-0.07 / -1.67%
|
4.16
|
4.18
|
4.05
|
4.11
|
4.14
|
3.91
|
34,300
|
|
|
12/8/2022
|
+0.18 / +4.50%
|
4.00
|
4.26
|
4.00
|
4.18
|
4.14
|
3.98
|
157,400
|
|
|
12/7/2022
|
-0.30 / -6.98%
|
4.27
|
4.35
|
4.00
|
4.00
|
4.10
|
3.81
|
61,700
|
|
|
12/6/2022
|
-0.29 / -6.32%
|
4.60
|
4.60
|
4.28
|
4.30
|
4.37
|
4.10
|
90,400
|
|
|
12/5/2022
|
+0.10 / +2.23%
|
4.50
|
4.63
|
4.50
|
4.59
|
4.56
|
4.37
|
109,200
|
|
|
12/2/2022
|
+0.09 / +2.05%
|
4.30
|
4.50
|
4.25
|
4.49
|
4.36
|
4.28
|
87,200
|
|
|
12/1/2022
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.33
|
4.19
|
118,200
|
|
|
11/30/2022
|
-0.05 / -1.15%
|
4.50
|
4.51
|
4.12
|
4.30
|
4.33
|
4.10
|
137,300
|
|
|
11/29/2022
|
+0.26 / +6.36%
|
4.10
|
4.35
|
3.81
|
4.35
|
4.12
|
4.14
|
139,600
|
|
|