|
Closing price on 12/1/2023
|
|
| Open |
4.55 |
| High |
4.55 |
| Low |
4.35 |
| Volume |
21,500 |
| Split-adjusted Price |
4.31 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2023
|
0.00 / 0.00%
|
4.55
|
4.55
|
4.35
|
4.53
|
4.46
|
4.31
|
21,500
|
|
|
11/30/2023
|
-0.07 / -1.52%
|
4.55
|
4.60
|
4.52
|
4.53
|
4.57
|
4.31
|
31,100
|
|
|
11/29/2023
|
0.00 / 0.00%
|
4.52
|
4.62
|
4.52
|
4.60
|
4.56
|
4.38
|
32,800
|
|
|
11/28/2023
|
+0.05 / +1.10%
|
4.55
|
4.62
|
4.46
|
4.60
|
4.51
|
4.38
|
17,200
|
|
|
11/27/2023
|
+0.12 / +2.71%
|
4.44
|
4.74
|
4.42
|
4.55
|
4.55
|
4.33
|
55,300
|
|
|
11/24/2023
|
+0.01 / +0.23%
|
4.47
|
4.47
|
4.39
|
4.43
|
4.41
|
4.22
|
46,200
|
|
|
11/23/2023
|
0.00 / 0.00%
|
4.43
|
4.50
|
4.42
|
4.42
|
4.48
|
4.21
|
92,500
|
|
|
11/22/2023
|
-0.07 / -1.56%
|
4.50
|
4.50
|
4.38
|
4.42
|
4.41
|
4.21
|
61,800
|
|
|
11/21/2023
|
+0.04 / +0.90%
|
4.45
|
4.50
|
4.40
|
4.49
|
4.49
|
4.28
|
46,400
|
|
|
11/20/2023
|
0.00 / 0.00%
|
4.45
|
4.46
|
4.40
|
4.45
|
4.43
|
4.24
|
30,600
|
|
|
11/17/2023
|
0.00 / 0.00%
|
4.50
|
4.64
|
4.43
|
4.45
|
4.50
|
4.24
|
111,200
|
|
|
11/16/2023
|
+0.07 / +1.60%
|
4.46
|
4.46
|
4.38
|
4.45
|
4.40
|
4.24
|
85,700
|
|
|
11/15/2023
|
-0.03 / -0.68%
|
4.42
|
4.47
|
4.38
|
4.38
|
4.42
|
4.17
|
57,800
|
|
|
11/14/2023
|
0.00 / 0.00%
|
4.35
|
4.48
|
4.35
|
4.41
|
4.40
|
4.20
|
50,800
|
|
|
11/13/2023
|
-0.09 / -2.00%
|
4.50
|
4.50
|
4.36
|
4.41
|
4.39
|
4.20
|
67,500
|
|
|
11/10/2023
|
+0.05 / +1.12%
|
4.44
|
4.50
|
4.25
|
4.50
|
4.36
|
4.29
|
162,800
|
|
|
11/9/2023
|
+0.07 / +1.60%
|
4.38
|
4.45
|
4.37
|
4.45
|
4.41
|
4.24
|
129,200
|
|
|
11/8/2023
|
+0.09 / +2.10%
|
4.29
|
4.39
|
4.25
|
4.38
|
4.31
|
4.17
|
34,900
|
|
|
11/7/2023
|
-0.03 / -0.69%
|
4.32
|
4.38
|
4.20
|
4.29
|
4.27
|
4.09
|
35,100
|
|
|
11/6/2023
|
0.00 / 0.00%
|
4.33
|
4.38
|
4.30
|
4.32
|
4.35
|
4.11
|
47,100
|
|
|
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
|
|
|