|
|
Closing price on 1/14/2022
|
|
| Open |
11.00 |
| High |
12.05 |
| Low |
10.70 |
| Volume |
661,800 |
| Split-adjusted Price |
10.09 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
+0.25 / +2.19%
|
11.00
|
12.05
|
10.70
|
11.65
|
11.28
|
10.09
|
661,800
|
|
|
1/13/2022
|
-0.85 / -6.94%
|
12.20
|
12.40
|
11.40
|
11.40
|
11.72
|
9.87
|
2,014,300
|
|
|
1/12/2022
|
-0.55 / -4.30%
|
12.60
|
12.75
|
11.95
|
12.25
|
12.35
|
10.61
|
1,033,800
|
|
|
1/11/2022
|
-0.30 / -2.29%
|
13.00
|
13.10
|
12.50
|
12.80
|
12.86
|
11.08
|
799,300
|
|
|
1/10/2022
|
0.00 / 0.00%
|
13.10
|
13.65
|
12.95
|
13.10
|
13.35
|
11.34
|
1,754,600
|
|
|
1/7/2022
|
+0.45 / +3.56%
|
12.50
|
13.15
|
12.35
|
13.10
|
12.72
|
11.34
|
1,727,300
|
|
|
1/6/2022
|
-0.20 / -1.56%
|
12.75
|
12.80
|
12.55
|
12.65
|
12.64
|
10.95
|
1,123,000
|
|
|
1/5/2022
|
-0.20 / -1.53%
|
13.40
|
13.40
|
12.80
|
12.85
|
12.93
|
11.13
|
804,600
|
|
|
1/4/2022
|
+0.05 / +0.38%
|
13.00
|
13.30
|
13.00
|
13.05
|
13.10
|
11.30
|
582,900
|
|
|
12/31/2021
|
+0.15 / +1.17%
|
12.80
|
13.15
|
12.40
|
13.00
|
12.62
|
11.26
|
1,263,300
|
|
|
12/30/2021
|
-0.25 / -1.91%
|
13.10
|
13.10
|
12.85
|
12.85
|
12.94
|
11.13
|
474,200
|
|
|
12/29/2021
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.04
|
11.34
|
699,200
|
|
|
12/28/2021
|
+0.30 / +2.34%
|
12.85
|
13.40
|
12.80
|
13.10
|
13.14
|
11.34
|
1,157,200
|
|
|
12/27/2021
|
-0.05 / -0.39%
|
12.90
|
13.10
|
12.40
|
12.80
|
12.59
|
11.08
|
1,392,900
|
|
|
12/24/2021
|
-0.40 / -3.02%
|
13.25
|
13.45
|
12.85
|
12.85
|
13.04
|
11.13
|
1,267,800
|
|
|
12/23/2021
|
-0.75 / -5.36%
|
14.00
|
14.00
|
13.05
|
13.25
|
13.48
|
11.47
|
1,814,700
|
|
|
12/22/2021
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.55
|
14.00
|
14.07
|
12.12
|
1,375,000
|
|
|
12/21/2021
|
+0.50 / +3.68%
|
13.50
|
14.40
|
13.35
|
14.10
|
13.94
|
12.21
|
1,344,200
|
|
|
12/20/2021
|
-0.25 / -1.81%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.59
|
11.77
|
1,156,500
|
|
|
12/17/2021
|
-0.30 / -2.12%
|
14.50
|
14.50
|
13.80
|
13.85
|
13.98
|
11.99
|
1,515,300
|
|
|
12/16/2021
|
+0.90 / +6.79%
|
13.25
|
14.15
|
13.25
|
14.15
|
13.89
|
12.25
|
2,101,800
|
|
|
12/15/2021
|
+0.55 / +4.33%
|
12.90
|
13.40
|
12.80
|
13.25
|
13.18
|
11.47
|
2,381,400
|
|
|
12/14/2021
|
+0.15 / +1.20%
|
12.65
|
12.85
|
12.25
|
12.70
|
12.52
|
11.00
|
847,600
|
|
|
12/13/2021
|
+0.15 / +1.21%
|
12.45
|
13.10
|
12.45
|
12.55
|
12.86
|
10.87
|
1,358,200
|
|
|
12/10/2021
|
+0.05 / +0.40%
|
12.30
|
12.45
|
12.25
|
12.40
|
12.34
|
10.74
|
715,500
|
|
|
12/9/2021
|
+0.10 / +0.82%
|
12.30
|
12.50
|
11.95
|
12.35
|
12.23
|
10.69
|
561,000
|
|
|
12/8/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.25
|
12.29
|
10.61
|
493,200
|
|
|
12/7/2021
|
+0.80 / +6.99%
|
11.90
|
12.25
|
11.45
|
12.25
|
11.81
|
10.61
|
726,100
|
|
|
12/6/2021
|
-0.75 / -6.15%
|
12.00
|
12.20
|
11.35
|
11.45
|
11.82
|
9.91
|
1,164,700
|
|
|
12/3/2021
|
-0.55 / -4.31%
|
12.75
|
12.75
|
12.20
|
12.20
|
12.45
|
10.56
|
1,096,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|