|
|
Closing price on 12/15/2021
|
|
| Open |
12.90 |
| High |
13.40 |
| Low |
12.80 |
| Volume |
2,381,400 |
| Split-adjusted Price |
11.47 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2021
|
+0.55 / +4.33%
|
12.90
|
13.40
|
12.80
|
13.25
|
13.18
|
11.47
|
2,381,400
|
|
|
12/14/2021
|
+0.15 / +1.20%
|
12.65
|
12.85
|
12.25
|
12.70
|
12.52
|
11.00
|
847,600
|
|
|
12/13/2021
|
+0.15 / +1.21%
|
12.45
|
13.10
|
12.45
|
12.55
|
12.86
|
10.87
|
1,358,200
|
|
|
12/10/2021
|
+0.05 / +0.40%
|
12.30
|
12.45
|
12.25
|
12.40
|
12.34
|
10.74
|
715,500
|
|
|
12/9/2021
|
+0.10 / +0.82%
|
12.30
|
12.50
|
11.95
|
12.35
|
12.23
|
10.69
|
561,000
|
|
|
12/8/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.25
|
12.29
|
10.61
|
493,200
|
|
|
12/7/2021
|
+0.80 / +6.99%
|
11.90
|
12.25
|
11.45
|
12.25
|
11.81
|
10.61
|
726,100
|
|
|
12/6/2021
|
-0.75 / -6.15%
|
12.00
|
12.20
|
11.35
|
11.45
|
11.82
|
9.91
|
1,164,700
|
|
|
12/3/2021
|
-0.55 / -4.31%
|
12.75
|
12.75
|
12.20
|
12.20
|
12.45
|
10.56
|
1,096,200
|
|
|
12/2/2021
|
-0.20 / -1.54%
|
13.00
|
13.30
|
12.70
|
12.75
|
13.04
|
11.04
|
1,059,000
|
|
|
12/1/2021
|
+0.35 / +2.78%
|
12.90
|
13.40
|
12.65
|
12.95
|
13.07
|
11.21
|
1,545,900
|
|
|
11/30/2021
|
+0.80 / +6.78%
|
12.00
|
12.60
|
11.80
|
12.60
|
12.47
|
10.91
|
1,998,400
|
|
|
11/29/2021
|
-0.20 / -1.67%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.82
|
10.22
|
632,000
|
|
|
11/26/2021
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.45
|
12.00
|
11.73
|
10.39
|
1,182,500
|
|
|
11/25/2021
|
-0.20 / -1.65%
|
12.15
|
12.25
|
11.80
|
11.95
|
12.02
|
10.35
|
594,500
|
|
|
11/24/2021
|
+0.40 / +3.40%
|
11.75
|
12.20
|
11.60
|
12.15
|
11.73
|
10.52
|
1,359,800
|
|
|
11/23/2021
|
+0.30 / +2.62%
|
10.85
|
11.85
|
10.85
|
11.75
|
11.28
|
10.17
|
888,800
|
|
|
11/22/2021
|
-0.85 / -6.91%
|
11.70
|
12.30
|
11.45
|
11.45
|
11.69
|
9.91
|
1,618,000
|
|
|
11/19/2021
|
-0.55 / -4.28%
|
13.25
|
13.25
|
12.00
|
12.30
|
12.61
|
10.65
|
1,819,500
|
|
|
11/18/2021
|
+0.45 / +3.63%
|
12.35
|
13.00
|
12.35
|
12.85
|
12.73
|
11.13
|
1,631,900
|
|
|
11/17/2021
|
-0.10 / -0.80%
|
12.50
|
12.55
|
12.25
|
12.40
|
12.38
|
10.74
|
1,465,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|