|
|
Closing price on 10/20/2021
|
|
| Open |
10.45 |
| High |
10.60 |
| Low |
10.25 |
| Volume |
1,093,500 |
| Split-adjusted Price |
9.05 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2021
|
+0.05 / +0.48%
|
10.45
|
10.60
|
10.25
|
10.45
|
10.46
|
9.05
|
1,093,500
|
|
|
10/19/2021
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.32
|
9.00
|
723,000
|
|
|
10/18/2021
|
-0.15 / -1.44%
|
10.45
|
10.50
|
10.30
|
10.30
|
10.37
|
8.92
|
614,300
|
|
|
10/15/2021
|
-0.15 / -1.42%
|
10.60
|
10.65
|
10.40
|
10.45
|
10.48
|
9.05
|
868,600
|
|
|
10/14/2021
|
+0.30 / +2.91%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.51
|
9.18
|
1,556,200
|
|
|
10/13/2021
|
+0.15 / +1.48%
|
10.20
|
10.35
|
10.15
|
10.30
|
10.27
|
8.92
|
732,700
|
|
|
10/12/2021
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.15
|
10.15
|
10.20
|
8.79
|
760,700
|
|
|
10/11/2021
|
-0.10 / -0.97%
|
10.45
|
10.45
|
10.20
|
10.25
|
10.26
|
8.87
|
700,600
|
|
|
10/8/2021
|
-0.15 / -1.43%
|
10.50
|
10.50
|
10.30
|
10.35
|
10.35
|
8.96
|
691,100
|
|
|
10/7/2021
|
+0.35 / +3.45%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.27
|
9.09
|
1,320,100
|
|
|
10/6/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.15
|
10.17
|
8.79
|
580,400
|
|
|
10/5/2021
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.10
|
10.15
|
10.14
|
8.79
|
600,100
|
|
|
10/4/2021
|
+0.05 / +0.50%
|
10.25
|
10.25
|
10.00
|
10.10
|
10.10
|
8.74
|
585,500
|
|
|
10/1/2021
|
-0.15 / -1.47%
|
10.05
|
10.30
|
10.05
|
10.05
|
10.10
|
8.70
|
853,700
|
|
|
9/30/2021
|
0.00 / 0.00%
|
10.10
|
10.35
|
10.10
|
10.20
|
10.24
|
8.83
|
656,500
|
|
|
9/29/2021
|
-0.05 / -0.49%
|
10.25
|
10.40
|
10.10
|
10.20
|
10.23
|
8.83
|
457,200
|
|
|
9/28/2021
|
+0.10 / +0.99%
|
10.05
|
10.30
|
9.94
|
10.25
|
10.05
|
8.87
|
1,116,300
|
|
|
9/27/2021
|
-0.65 / -6.02%
|
10.60
|
10.60
|
10.10
|
10.15
|
10.26
|
8.79
|
1,937,600
|
|
|
9/24/2021
|
-0.65 / -5.68%
|
11.05
|
11.20
|
10.75
|
10.80
|
10.89
|
9.35
|
1,394,000
|
|
|
9/23/2021
|
+0.50 / +4.57%
|
11.10
|
11.70
|
11.05
|
11.45
|
11.40
|
9.91
|
3,345,800
|
|
|
9/22/2021
|
+0.40 / +3.79%
|
10.60
|
10.95
|
9.99
|
10.95
|
10.21
|
9.48
|
5,293,500
|
|
|
9/21/2021
|
+0.20 / +1.93%
|
10.20
|
10.60
|
9.89
|
10.55
|
10.08
|
9.13
|
2,711,800
|
|
|
9/20/2021
|
-0.40 / -3.72%
|
10.80
|
10.95
|
10.00
|
10.35
|
10.17
|
8.96
|
3,607,900
|
|
|
9/17/2021
|
+0.25 / +2.38%
|
10.40
|
10.90
|
10.20
|
10.75
|
10.48
|
9.31
|
831,600
|
|
|
9/16/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.24
|
9.09
|
787,600
|
|
|
9/15/2021
|
+0.10 / +0.96%
|
10.30
|
10.60
|
9.70
|
10.50
|
10.12
|
9.09
|
1,198,500
|
|
|
9/14/2021
|
-0.75 / -6.73%
|
11.15
|
11.15
|
10.40
|
10.40
|
10.43
|
9.00
|
1,705,700
|
|
|
9/13/2021
|
-0.35 / -3.04%
|
11.60
|
11.90
|
10.70
|
11.15
|
10.87
|
9.65
|
2,699,500
|
|
|
9/10/2021
|
+0.05 / +0.44%
|
11.45
|
11.60
|
11.10
|
11.50
|
11.38
|
9.96
|
377,400
|
|
|
9/9/2021
|
+0.10 / +0.88%
|
11.20
|
11.60
|
11.20
|
11.45
|
11.41
|
9.91
|
301,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|