|
Closing price on 11/3/2023
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.30 |
| Volume |
31,300 |
| Split-adjusted Price |
4.11 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2023
|
-0.04 / -0.92%
|
4.60
|
4.60
|
4.30
|
4.32
|
4.39
|
4.11
|
31,300
|
|
|
11/2/2023
|
+0.18 / +4.31%
|
4.18
|
4.45
|
4.18
|
4.36
|
4.26
|
4.15
|
68,000
|
|
|
11/1/2023
|
0.00 / 0.00%
|
4.19
|
4.22
|
4.11
|
4.18
|
4.18
|
3.98
|
67,500
|
|
|
10/31/2023
|
-0.01 / -0.24%
|
4.17
|
4.24
|
4.17
|
4.18
|
4.19
|
3.98
|
85,000
|
|
|
10/30/2023
|
-0.11 / -2.56%
|
4.30
|
4.30
|
4.16
|
4.19
|
4.19
|
3.99
|
24,500
|
|
|
10/27/2023
|
+0.11 / +2.63%
|
4.19
|
4.47
|
4.15
|
4.30
|
4.21
|
4.10
|
241,500
|
|
|
10/26/2023
|
-0.31 / -6.89%
|
4.40
|
4.41
|
4.19
|
4.19
|
4.25
|
3.99
|
366,200
|
|
|
10/25/2023
|
-0.04 / -0.88%
|
4.71
|
4.71
|
4.40
|
4.50
|
4.52
|
4.29
|
61,700
|
|
|
10/24/2023
|
+0.29 / +6.82%
|
4.30
|
4.54
|
4.28
|
4.54
|
4.52
|
4.32
|
95,600
|
|
|
10/23/2023
|
-0.27 / -5.97%
|
4.56
|
4.69
|
4.21
|
4.25
|
4.41
|
4.05
|
530,300
|
|
|
10/20/2023
|
-0.28 / -5.83%
|
4.90
|
4.95
|
4.47
|
4.52
|
4.60
|
4.30
|
443,800
|
|
|
10/19/2023
|
-0.33 / -6.43%
|
5.10
|
5.10
|
4.80
|
4.80
|
5.04
|
4.57
|
552,700
|
|
|
10/18/2023
|
+0.29 / +5.99%
|
5.17
|
5.17
|
4.99
|
5.13
|
5.15
|
4.89
|
1,741,700
|
|
|
10/17/2023
|
+0.31 / +6.84%
|
4.53
|
4.84
|
4.53
|
4.84
|
4.71
|
4.61
|
193,000
|
|
|
10/16/2023
|
-0.02 / -0.44%
|
4.60
|
4.70
|
4.53
|
4.53
|
4.62
|
4.31
|
70,400
|
|
|
10/13/2023
|
-0.05 / -1.09%
|
4.60
|
4.68
|
4.50
|
4.55
|
4.64
|
4.33
|
74,000
|
|
|
10/12/2023
|
+0.09 / +2.00%
|
4.59
|
4.73
|
4.52
|
4.60
|
4.66
|
4.38
|
73,500
|
|
|
10/11/2023
|
+0.06 / +1.35%
|
4.41
|
4.56
|
4.41
|
4.51
|
4.53
|
4.30
|
77,600
|
|
|
10/10/2023
|
+0.02 / +0.45%
|
4.47
|
4.54
|
4.45
|
4.45
|
4.50
|
4.24
|
61,700
|
|
|
10/9/2023
|
+0.03 / +0.68%
|
4.40
|
4.45
|
4.40
|
4.43
|
4.44
|
4.22
|
83,500
|
|
|
10/6/2023
|
+0.05 / +1.15%
|
4.32
|
4.40
|
4.32
|
4.40
|
4.36
|
4.19
|
66,100
|
|
|
10/5/2023
|
-0.04 / -0.91%
|
4.54
|
4.54
|
4.35
|
4.35
|
4.38
|
4.14
|
47,900
|
|
|
10/4/2023
|
+0.09 / +2.09%
|
4.30
|
4.49
|
4.30
|
4.39
|
4.36
|
4.18
|
66,000
|
|
|
10/3/2023
|
-0.12 / -2.71%
|
4.42
|
4.42
|
4.30
|
4.30
|
4.31
|
4.10
|
562,800
|
|
|
10/2/2023
|
+0.02 / +0.45%
|
4.41
|
4.50
|
4.41
|
4.42
|
4.46
|
4.21
|
30,400
|
|
|
9/29/2023
|
-0.02 / -0.45%
|
4.45
|
4.50
|
4.35
|
4.40
|
4.40
|
4.19
|
1,118,100
|
|
|
9/28/2023
|
+0.02 / +0.45%
|
4.40
|
4.50
|
4.35
|
4.42
|
4.40
|
4.21
|
644,100
|
|
|
9/27/2023
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.25
|
4.40
|
4.33
|
4.19
|
191,700
|
|
|
9/26/2023
|
-0.02 / -0.44%
|
4.50
|
4.52
|
4.45
|
4.50
|
4.49
|
4.29
|
165,700
|
|
|
9/25/2023
|
-0.08 / -1.74%
|
4.60
|
4.68
|
4.51
|
4.52
|
4.63
|
4.30
|
168,500
|
|
|