|
Closing price on 11/18/2024
|
|
| Open |
3.20 |
| High |
3.21 |
| Low |
3.15 |
| Volume |
438,100 |
| Split-adjusted Price |
3.18 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2024
|
+0.02 / +0.63%
|
3.20
|
3.21
|
3.15
|
3.18
|
3.18
|
3.18
|
438,100
|
|
|
11/15/2024
|
-0.17 / -5.11%
|
3.30
|
3.31
|
3.16
|
3.16
|
3.24
|
3.16
|
113,600
|
|
|
11/14/2024
|
-0.01 / -0.30%
|
3.34
|
3.37
|
3.30
|
3.33
|
3.32
|
3.33
|
48,300
|
|
|
11/13/2024
|
+0.01 / +0.30%
|
3.30
|
3.39
|
3.30
|
3.34
|
3.33
|
3.34
|
53,600
|
|
|
11/12/2024
|
-0.03 / -0.89%
|
3.33
|
3.36
|
3.33
|
3.33
|
3.34
|
3.33
|
25,500
|
|
|
11/11/2024
|
0.00 / 0.00%
|
3.36
|
3.37
|
3.32
|
3.36
|
3.35
|
3.36
|
17,500
|
|
|
11/8/2024
|
+0.06 / +1.82%
|
3.32
|
3.39
|
3.29
|
3.36
|
3.34
|
3.36
|
77,800
|
|
|
11/7/2024
|
-0.09 / -2.65%
|
3.40
|
3.41
|
3.30
|
3.30
|
3.35
|
3.30
|
129,200
|
|
|
11/6/2024
|
-0.03 / -0.88%
|
3.40
|
3.41
|
3.35
|
3.39
|
3.39
|
3.39
|
36,200
|
|
|
11/5/2024
|
+0.02 / +0.59%
|
3.40
|
3.42
|
3.36
|
3.42
|
3.39
|
3.42
|
22,200
|
|
|
11/4/2024
|
-0.01 / -0.29%
|
3.35
|
3.40
|
3.35
|
3.40
|
3.36
|
3.40
|
31,200
|
|
|
11/1/2024
|
+0.03 / +0.89%
|
3.46
|
3.54
|
3.36
|
3.41
|
3.44
|
3.41
|
134,000
|
|
|
10/31/2024
|
0.00 / 0.00%
|
3.38
|
3.40
|
3.34
|
3.38
|
3.35
|
3.38
|
102,800
|
|
|
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
|
|
|