|
Closing price on 10/30/2024
|
|
| Open |
3.48 |
| High |
3.48 |
| Low |
3.37 |
| Volume |
53,300 |
| Split-adjusted Price |
3.38 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2024
|
-0.05 / -1.46%
|
3.48
|
3.48
|
3.37
|
3.38
|
3.39
|
3.38
|
53,300
|
|
|
10/29/2024
|
+0.04 / +1.18%
|
3.44
|
3.44
|
3.39
|
3.43
|
3.42
|
3.43
|
14,700
|
|
|
10/28/2024
|
0.00 / 0.00%
|
3.40
|
3.45
|
3.37
|
3.39
|
3.42
|
3.39
|
73,400
|
|
|
10/25/2024
|
-0.06 / -1.74%
|
3.44
|
3.44
|
3.39
|
3.39
|
3.41
|
3.39
|
62,900
|
|
|
10/24/2024
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.40
|
3.45
|
3.44
|
3.45
|
26,700
|
|
|
10/23/2024
|
-0.04 / -1.15%
|
3.49
|
3.49
|
3.45
|
3.45
|
3.47
|
3.45
|
24,600
|
|
|
10/22/2024
|
+0.02 / +0.58%
|
3.44
|
3.49
|
3.44
|
3.49
|
3.45
|
3.49
|
50,300
|
|
|
10/21/2024
|
+0.02 / +0.58%
|
3.45
|
3.49
|
3.44
|
3.47
|
3.46
|
3.47
|
17,500
|
|
|
10/18/2024
|
-0.04 / -1.15%
|
3.45
|
3.49
|
3.45
|
3.45
|
3.46
|
3.45
|
53,700
|
|
|
10/17/2024
|
-0.01 / -0.29%
|
3.50
|
3.51
|
3.46
|
3.49
|
3.49
|
3.49
|
51,200
|
|
|
10/16/2024
|
+0.03 / +0.86%
|
3.49
|
3.51
|
3.49
|
3.50
|
3.50
|
3.50
|
35,300
|
|
|
10/15/2024
|
-0.03 / -0.86%
|
3.49
|
3.50
|
3.46
|
3.47
|
3.48
|
3.47
|
50,200
|
|
|
10/14/2024
|
-0.02 / -0.57%
|
3.52
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
39,100
|
|
|
10/11/2024
|
0.00 / 0.00%
|
3.52
|
3.53
|
3.51
|
3.52
|
3.52
|
3.52
|
22,600
|
|
|
10/10/2024
|
+0.04 / +1.15%
|
3.50
|
3.52
|
3.48
|
3.52
|
3.49
|
3.52
|
33,100
|
|
|
10/9/2024
|
-0.03 / -0.85%
|
3.51
|
3.51
|
3.46
|
3.48
|
3.47
|
3.48
|
38,700
|
|
|
10/8/2024
|
+0.01 / +0.29%
|
3.52
|
3.54
|
3.46
|
3.51
|
3.50
|
3.51
|
142,100
|
|
|
10/7/2024
|
0.00 / 0.00%
|
3.52
|
3.52
|
3.46
|
3.50
|
3.50
|
3.50
|
303,600
|
|
|
10/4/2024
|
0.00 / 0.00%
|
3.47
|
3.52
|
3.47
|
3.50
|
3.49
|
3.50
|
27,200
|
|
|
10/3/2024
|
0.00 / 0.00%
|
3.54
|
3.54
|
3.49
|
3.50
|
3.51
|
3.50
|
48,600
|
|
|
10/2/2024
|
-0.02 / -0.57%
|
3.53
|
3.53
|
3.48
|
3.50
|
3.50
|
3.50
|
157,200
|
|
|
10/1/2024
|
0.00 / 0.00%
|
3.47
|
3.54
|
3.46
|
3.52
|
3.49
|
3.52
|
109,700
|
|
|
9/30/2024
|
0.00 / 0.00%
|
3.57
|
3.58
|
3.47
|
3.52
|
3.49
|
3.52
|
78,400
|
|
|
9/27/2024
|
-0.05 / -1.40%
|
3.55
|
3.58
|
3.52
|
3.52
|
3.54
|
3.52
|
40,600
|
|
|
9/26/2024
|
0.00 / 0.00%
|
3.57
|
3.59
|
3.54
|
3.57
|
3.56
|
3.57
|
51,300
|
|
|
9/25/2024
|
+0.04 / +1.13%
|
3.55
|
3.57
|
3.54
|
3.57
|
3.56
|
3.57
|
75,700
|
|
|
9/24/2024
|
+0.03 / +0.86%
|
3.47
|
3.55
|
3.47
|
3.53
|
3.53
|
3.53
|
70,700
|
|
|
9/23/2024
|
-0.03 / -0.85%
|
3.45
|
3.56
|
3.45
|
3.50
|
3.48
|
3.50
|
1,110,200
|
|
|
9/20/2024
|
-0.01 / -0.28%
|
3.57
|
3.58
|
3.53
|
3.53
|
3.55
|
3.53
|
71,800
|
|
|
9/19/2024
|
0.00 / 0.00%
|
3.54
|
3.58
|
3.54
|
3.54
|
3.55
|
3.54
|
622,600
|
|
|