|
Closing price on 10/16/2023
|
|
| Open |
4.60 |
| High |
4.70 |
| Low |
4.53 |
| Volume |
70,400 |
| Split-adjusted Price |
4.31 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2023
|
-0.02 / -0.44%
|
4.60
|
4.70
|
4.53
|
4.53
|
4.62
|
4.31
|
70,400
|
|
|
10/13/2023
|
-0.05 / -1.09%
|
4.60
|
4.68
|
4.50
|
4.55
|
4.64
|
4.33
|
74,000
|
|
|
10/12/2023
|
+0.09 / +2.00%
|
4.59
|
4.73
|
4.52
|
4.60
|
4.66
|
4.38
|
73,500
|
|
|
10/11/2023
|
+0.06 / +1.35%
|
4.41
|
4.56
|
4.41
|
4.51
|
4.53
|
4.30
|
77,600
|
|
|
10/10/2023
|
+0.02 / +0.45%
|
4.47
|
4.54
|
4.45
|
4.45
|
4.50
|
4.24
|
61,700
|
|
|
10/9/2023
|
+0.03 / +0.68%
|
4.40
|
4.45
|
4.40
|
4.43
|
4.44
|
4.22
|
83,500
|
|
|
10/6/2023
|
+0.05 / +1.15%
|
4.32
|
4.40
|
4.32
|
4.40
|
4.36
|
4.19
|
66,100
|
|
|
10/5/2023
|
-0.04 / -0.91%
|
4.54
|
4.54
|
4.35
|
4.35
|
4.38
|
4.14
|
47,900
|
|
|
10/4/2023
|
+0.09 / +2.09%
|
4.30
|
4.49
|
4.30
|
4.39
|
4.36
|
4.18
|
66,000
|
|
|
10/3/2023
|
-0.12 / -2.71%
|
4.42
|
4.42
|
4.30
|
4.30
|
4.31
|
4.10
|
562,800
|
|
|
10/2/2023
|
+0.02 / +0.45%
|
4.41
|
4.50
|
4.41
|
4.42
|
4.46
|
4.21
|
30,400
|
|
|
9/29/2023
|
-0.02 / -0.45%
|
4.45
|
4.50
|
4.35
|
4.40
|
4.40
|
4.19
|
1,118,100
|
|
|
9/28/2023
|
+0.02 / +0.45%
|
4.40
|
4.50
|
4.35
|
4.42
|
4.40
|
4.21
|
644,100
|
|
|
9/27/2023
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.25
|
4.40
|
4.33
|
4.19
|
191,700
|
|
|
9/26/2023
|
-0.02 / -0.44%
|
4.50
|
4.52
|
4.45
|
4.50
|
4.49
|
4.29
|
165,700
|
|
|
9/25/2023
|
-0.08 / -1.74%
|
4.60
|
4.68
|
4.51
|
4.52
|
4.63
|
4.30
|
168,500
|
|
|
9/22/2023
|
-0.10 / -2.13%
|
4.61
|
4.70
|
4.55
|
4.60
|
4.59
|
4.38
|
101,000
|
|
|
9/21/2023
|
+0.02 / +0.43%
|
4.66
|
4.70
|
4.64
|
4.70
|
4.68
|
4.48
|
95,100
|
|
|
9/20/2023
|
+0.04 / +0.86%
|
4.64
|
4.69
|
4.60
|
4.68
|
4.63
|
4.46
|
95,100
|
|
|
9/19/2023
|
-0.02 / -0.43%
|
4.66
|
4.68
|
4.60
|
4.64
|
4.62
|
4.42
|
83,700
|
|
|
9/18/2023
|
-0.06 / -1.27%
|
4.72
|
4.72
|
4.65
|
4.66
|
4.66
|
4.44
|
45,500
|
|
|
9/15/2023
|
+0.03 / +0.64%
|
4.69
|
4.75
|
4.67
|
4.72
|
4.70
|
4.50
|
126,600
|
|
|
9/14/2023
|
-0.03 / -0.64%
|
4.72
|
4.78
|
4.65
|
4.69
|
4.69
|
4.47
|
129,800
|
|
|
9/13/2023
|
-0.08 / -1.67%
|
4.80
|
4.80
|
4.72
|
4.72
|
4.77
|
4.50
|
205,200
|
|
|
9/12/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.73
|
4.80
|
4.79
|
4.57
|
103,500
|
|
|
9/11/2023
|
-0.10 / -2.04%
|
4.91
|
4.93
|
4.80
|
4.80
|
4.85
|
4.57
|
87,800
|
|
|
9/8/2023
|
+0.04 / +0.82%
|
4.86
|
4.93
|
4.86
|
4.90
|
4.88
|
4.67
|
197,000
|
|
|
9/7/2023
|
-0.03 / -0.61%
|
4.93
|
4.93
|
4.84
|
4.86
|
4.89
|
4.63
|
98,400
|
|
|
9/6/2023
|
+0.09 / +1.88%
|
4.81
|
4.90
|
4.77
|
4.89
|
4.82
|
4.66
|
178,300
|
|
|
9/5/2023
|
+0.02 / +0.42%
|
4.78
|
4.92
|
4.77
|
4.80
|
4.79
|
4.57
|
123,200
|
|
|