|
|
Closing price on 11/16/2021
|
|
| Open |
12.95 |
| High |
12.95 |
| Low |
12.30 |
| Volume |
1,784,200 |
| Split-adjusted Price |
10.82 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2021
|
-0.40 / -3.10%
|
12.95
|
12.95
|
12.30
|
12.50
|
12.55
|
10.82
|
1,784,200
|
|
|
11/15/2021
|
+0.35 / +2.79%
|
12.80
|
13.35
|
12.55
|
12.90
|
12.84
|
11.17
|
2,400,900
|
|
|
11/12/2021
|
+0.40 / +3.29%
|
12.20
|
12.90
|
11.85
|
12.55
|
12.23
|
10.87
|
2,328,400
|
|
|
11/11/2021
|
+0.20 / +1.67%
|
12.50
|
12.50
|
11.75
|
12.15
|
12.10
|
10.52
|
2,090,800
|
|
|
11/10/2021
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.20
|
11.95
|
11.75
|
10.35
|
2,779,000
|
|
|
11/9/2021
|
-0.15 / -1.32%
|
11.30
|
11.30
|
11.05
|
11.20
|
11.20
|
9.70
|
1,234,400
|
|
|
11/8/2021
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.35
|
11.42
|
9.83
|
1,296,900
|
|
|
11/5/2021
|
+0.35 / +3.18%
|
11.10
|
11.35
|
10.80
|
11.35
|
11.02
|
9.83
|
812,000
|
|
|
11/4/2021
|
-0.10 / -0.90%
|
10.75
|
11.10
|
10.70
|
11.00
|
10.86
|
9.52
|
1,527,000
|
|
|
11/3/2021
|
-0.80 / -6.72%
|
11.95
|
12.00
|
11.10
|
11.10
|
11.48
|
9.61
|
2,870,500
|
|
|
11/2/2021
|
+0.20 / +1.71%
|
11.60
|
12.00
|
11.40
|
11.90
|
11.65
|
10.30
|
1,635,300
|
|
|
11/1/2021
|
+0.20 / +1.74%
|
11.70
|
11.95
|
11.55
|
11.70
|
11.72
|
10.13
|
1,900,200
|
|
|
10/29/2021
|
+0.75 / +6.98%
|
10.95
|
11.50
|
10.75
|
11.50
|
11.29
|
9.96
|
3,218,900
|
|
|
10/28/2021
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.65
|
10.75
|
10.73
|
9.31
|
1,168,300
|
|
|
10/27/2021
|
+0.10 / +0.94%
|
10.65
|
10.80
|
10.55
|
10.75
|
10.71
|
9.31
|
1,154,100
|
|
|
10/26/2021
|
-0.10 / -0.93%
|
10.75
|
10.75
|
10.45
|
10.65
|
10.60
|
9.22
|
630,000
|
|
|
10/25/2021
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.70
|
10.75
|
10.77
|
9.31
|
1,354,600
|
|
|
10/22/2021
|
+0.35 / +3.37%
|
10.35
|
10.90
|
10.35
|
10.75
|
10.62
|
9.31
|
2,236,000
|
|
|
10/21/2021
|
-0.05 / -0.48%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.35
|
9.00
|
496,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|