|
Closing price on 12/12/2022
|
|
| Open |
4.20 |
| High |
4.21 |
| Low |
4.06 |
| Volume |
57,900 |
| Split-adjusted Price |
3.87 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2022
|
-0.05 / -1.22%
|
4.20
|
4.21
|
4.06
|
4.06
|
4.13
|
3.87
|
57,900
|
|
|
12/9/2022
|
-0.07 / -1.67%
|
4.16
|
4.18
|
4.05
|
4.11
|
4.14
|
3.91
|
34,300
|
|
|
12/8/2022
|
+0.18 / +4.50%
|
4.00
|
4.26
|
4.00
|
4.18
|
4.14
|
3.98
|
157,400
|
|
|
12/7/2022
|
-0.30 / -6.98%
|
4.27
|
4.35
|
4.00
|
4.00
|
4.10
|
3.81
|
61,700
|
|
|
12/6/2022
|
-0.29 / -6.32%
|
4.60
|
4.60
|
4.28
|
4.30
|
4.37
|
4.10
|
90,400
|
|
|
12/5/2022
|
+0.10 / +2.23%
|
4.50
|
4.63
|
4.50
|
4.59
|
4.56
|
4.37
|
109,200
|
|
|
12/2/2022
|
+0.09 / +2.05%
|
4.30
|
4.50
|
4.25
|
4.49
|
4.36
|
4.28
|
87,200
|
|
|
12/1/2022
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.33
|
4.19
|
118,200
|
|
|
11/30/2022
|
-0.05 / -1.15%
|
4.50
|
4.51
|
4.12
|
4.30
|
4.33
|
4.10
|
137,300
|
|
|
11/29/2022
|
+0.26 / +6.36%
|
4.10
|
4.35
|
3.81
|
4.35
|
4.12
|
4.14
|
139,600
|
|
|
11/28/2022
|
+0.26 / +6.79%
|
3.85
|
4.09
|
3.85
|
4.09
|
4.02
|
3.90
|
93,400
|
|
|
11/25/2022
|
+0.10 / +2.68%
|
3.75
|
3.86
|
3.75
|
3.83
|
3.83
|
3.65
|
31,500
|
|
|
11/24/2022
|
-0.02 / -0.53%
|
3.61
|
3.88
|
3.61
|
3.73
|
3.69
|
3.55
|
61,900
|
|
|
11/23/2022
|
-0.13 / -3.35%
|
3.97
|
3.97
|
3.75
|
3.75
|
3.79
|
3.57
|
17,400
|
|
|
11/22/2022
|
+0.19 / +5.15%
|
3.70
|
3.92
|
3.70
|
3.88
|
3.85
|
3.70
|
61,900
|
|
|
11/21/2022
|
+0.01 / +0.27%
|
3.79
|
3.85
|
3.50
|
3.69
|
3.74
|
3.51
|
67,900
|
|
|
11/18/2022
|
+0.21 / +6.05%
|
3.51
|
3.71
|
3.50
|
3.68
|
3.64
|
3.50
|
123,900
|
|
|
11/17/2022
|
+0.22 / +6.77%
|
3.26
|
3.47
|
3.26
|
3.47
|
3.44
|
3.30
|
25,000
|
|
|
11/16/2022
|
-0.21 / -6.07%
|
3.22
|
3.70
|
3.22
|
3.25
|
3.36
|
3.10
|
186,300
|
|
|
11/15/2022
|
-0.25 / -6.74%
|
3.69
|
3.72
|
3.46
|
3.46
|
3.50
|
3.30
|
260,000
|
|
|
11/14/2022
|
-0.26 / -6.55%
|
3.90
|
3.97
|
3.70
|
3.71
|
3.73
|
3.53
|
153,300
|
|
|
11/11/2022
|
-0.29 / -6.81%
|
4.26
|
4.30
|
3.97
|
3.97
|
4.07
|
3.78
|
66,300
|
|
|
11/10/2022
|
-0.31 / -6.78%
|
4.60
|
4.65
|
4.26
|
4.26
|
4.39
|
4.06
|
129,500
|
|
|
11/9/2022
|
-0.03 / -0.65%
|
4.60
|
4.65
|
4.55
|
4.57
|
4.59
|
4.35
|
42,700
|
|
|
11/8/2022
|
+0.15 / +3.37%
|
4.45
|
4.60
|
4.40
|
4.60
|
4.44
|
4.38
|
59,100
|
|
|
11/7/2022
|
-0.25 / -5.32%
|
4.70
|
4.70
|
4.45
|
4.45
|
4.54
|
4.24
|
75,400
|
|
|
11/4/2022
|
-0.03 / -0.63%
|
4.67
|
4.70
|
4.53
|
4.70
|
4.58
|
4.48
|
46,800
|
|
|
11/3/2022
|
0.00 / 0.00%
|
4.70
|
4.74
|
4.70
|
4.73
|
4.72
|
4.50
|
74,800
|
|
|
11/2/2022
|
0.00 / 0.00%
|
4.53
|
4.79
|
4.53
|
4.73
|
4.65
|
4.50
|
14,300
|
|
|
11/1/2022
|
0.00 / 0.00%
|
4.70
|
4.95
|
4.70
|
4.73
|
4.75
|
4.50
|
24,400
|
|
|