|
Closing price on 10/28/2025
|
|
| Open |
2.86 |
| High |
3.03 |
| Low |
2.83 |
| Volume |
344,300 |
| Split-adjusted Price |
3.03 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
+0.19 / +6.69%
|
2.86
|
3.03
|
2.83
|
3.03
|
3.02
|
3.03
|
344,300
|
|
|
10/27/2025
|
0.00 / 0.00%
|
2.85
|
2.88
|
2.84
|
2.84
|
2.85
|
2.84
|
47,000
|
|
|
10/24/2025
|
-0.04 / -1.39%
|
2.92
|
2.92
|
2.80
|
2.84
|
2.82
|
2.84
|
86,500
|
|
|
10/23/2025
|
+0.06 / +2.13%
|
2.80
|
2.88
|
2.80
|
2.88
|
2.82
|
2.88
|
85,600
|
|
|
10/22/2025
|
+0.01 / +0.36%
|
2.83
|
2.83
|
2.79
|
2.82
|
2.80
|
2.82
|
55,200
|
|
|
10/21/2025
|
+0.01 / +0.36%
|
2.80
|
2.84
|
2.76
|
2.81
|
2.80
|
2.81
|
76,400
|
|
|
10/20/2025
|
-0.15 / -5.08%
|
2.90
|
2.94
|
2.80
|
2.80
|
2.86
|
2.80
|
259,000
|
|
|
10/17/2025
|
-0.02 / -0.67%
|
3.03
|
3.03
|
2.87
|
2.95
|
2.91
|
2.95
|
250,200
|
|
|
10/16/2025
|
-0.02 / -0.67%
|
3.05
|
3.05
|
2.96
|
2.97
|
2.99
|
2.97
|
97,000
|
|
|
10/15/2025
|
+0.02 / +0.67%
|
3.01
|
3.06
|
2.95
|
2.99
|
2.98
|
2.99
|
22,900
|
|
|
10/14/2025
|
-0.08 / -2.62%
|
3.06
|
3.06
|
2.97
|
2.97
|
3.00
|
2.97
|
244,900
|
|
|
10/13/2025
|
-0.04 / -1.29%
|
3.05
|
3.08
|
2.99
|
3.05
|
3.02
|
3.05
|
195,400
|
|
|
10/10/2025
|
-0.01 / -0.32%
|
3.10
|
3.12
|
3.05
|
3.09
|
3.09
|
3.09
|
8,625,600
|
|
|
10/9/2025
|
+0.02 / +0.65%
|
3.10
|
3.13
|
3.07
|
3.10
|
3.09
|
3.10
|
71,600
|
|
|
10/8/2025
|
-0.01 / -0.32%
|
3.10
|
3.15
|
3.08
|
3.08
|
3.11
|
3.08
|
69,800
|
|
|
10/7/2025
|
+0.01 / +0.32%
|
3.17
|
3.17
|
3.05
|
3.09
|
3.10
|
3.09
|
270,500
|
|
|
10/6/2025
|
-0.02 / -0.65%
|
3.05
|
3.10
|
3.04
|
3.08
|
3.08
|
3.08
|
779,800
|
|
|
10/3/2025
|
+0.02 / +0.65%
|
3.09
|
3.10
|
3.03
|
3.10
|
3.05
|
3.10
|
56,900
|
|
|
10/2/2025
|
-0.08 / -2.53%
|
3.16
|
3.17
|
3.08
|
3.08
|
3.10
|
3.08
|
108,300
|
|
|
10/1/2025
|
+0.06 / +1.94%
|
3.10
|
3.16
|
3.03
|
3.16
|
3.08
|
3.16
|
83,400
|
|
|
9/30/2025
|
+0.03 / +0.98%
|
3.07
|
3.10
|
3.02
|
3.10
|
3.08
|
3.10
|
152,300
|
|
|
9/29/2025
|
-0.06 / -1.92%
|
3.13
|
3.13
|
3.03
|
3.07
|
3.07
|
3.07
|
295,500
|
|
|
9/26/2025
|
-0.04 / -1.26%
|
3.15
|
3.27
|
3.10
|
3.13
|
3.14
|
3.13
|
227,400
|
|
|
9/25/2025
|
-0.12 / -3.65%
|
3.29
|
3.29
|
3.17
|
3.17
|
3.20
|
3.17
|
268,200
|
|
|
9/24/2025
|
-0.13 / -3.80%
|
3.42
|
3.48
|
3.19
|
3.29
|
3.22
|
3.29
|
822,600
|
|
|
9/23/2025
|
+0.08 / +2.40%
|
3.48
|
3.48
|
3.30
|
3.42
|
3.38
|
3.42
|
543,800
|
|
|
9/22/2025
|
-0.11 / -3.19%
|
3.46
|
3.56
|
3.30
|
3.34
|
3.47
|
3.34
|
721,500
|
|
|
9/19/2025
|
+0.12 / +3.60%
|
3.34
|
3.50
|
3.34
|
3.45
|
3.39
|
3.45
|
383,900
|
|
|
9/18/2025
|
+0.01 / +0.30%
|
3.53
|
3.55
|
3.33
|
3.33
|
3.50
|
3.33
|
1,339,400
|
|
|
9/17/2025
|
+0.21 / +6.75%
|
3.11
|
3.32
|
3.10
|
3.32
|
3.27
|
3.32
|
597,300
|
|
|