|
Closing price on 2/22/2022
|
|
| Open |
11.15 |
| High |
11.15 |
| Low |
10.65 |
| Volume |
604,600 |
| Split-adjusted Price |
9.44 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.25 / -2.24%
|
11.15
|
11.15
|
10.65
|
10.90
|
10.86
|
9.44
|
604,600
|
|
|
2/21/2022
|
+0.10 / +0.90%
|
11.05
|
11.20
|
11.00
|
11.15
|
11.11
|
9.65
|
392,100
|
|
|
2/18/2022
|
0.00 / 0.00%
|
10.85
|
11.15
|
10.85
|
11.05
|
11.00
|
9.57
|
348,400
|
|
|
2/17/2022
|
+0.25 / +2.31%
|
10.80
|
11.35
|
10.80
|
11.05
|
11.10
|
9.57
|
610,500
|
|
|
2/16/2022
|
+0.20 / +1.89%
|
10.60
|
10.85
|
10.60
|
10.80
|
10.74
|
9.35
|
271,900
|
|
|
2/15/2022
|
+0.05 / +0.47%
|
10.55
|
10.70
|
10.50
|
10.60
|
10.55
|
9.18
|
216,600
|
|
|
2/14/2022
|
-0.30 / -2.76%
|
10.80
|
10.80
|
10.55
|
10.55
|
10.63
|
9.13
|
428,500
|
|
|
2/11/2022
|
+0.05 / +0.46%
|
11.40
|
11.40
|
10.70
|
10.85
|
10.92
|
9.39
|
311,000
|
|
|
2/10/2022
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.70
|
10.80
|
10.81
|
9.35
|
443,600
|
|
|
2/9/2022
|
+0.05 / +0.47%
|
10.80
|
10.85
|
10.65
|
10.80
|
10.75
|
9.35
|
325,100
|
|
|
2/8/2022
|
+0.15 / +1.42%
|
10.60
|
10.75
|
10.45
|
10.75
|
10.67
|
9.31
|
364,500
|
|
|
2/7/2022
|
+0.40 / +3.92%
|
10.35
|
10.80
|
10.35
|
10.60
|
10.54
|
9.18
|
357,900
|
|
|
1/28/2022
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.05
|
10.20
|
10.15
|
8.83
|
315,800
|
|
|
1/27/2022
|
+0.15 / +1.49%
|
10.20
|
10.30
|
10.05
|
10.20
|
10.15
|
8.83
|
212,600
|
|
|
1/26/2022
|
-0.20 / -1.95%
|
10.25
|
10.60
|
10.05
|
10.05
|
10.30
|
8.70
|
597,200
|
|
|
1/25/2022
|
+0.25 / +2.50%
|
10.00
|
10.30
|
9.70
|
10.25
|
10.01
|
8.87
|
471,900
|
|
|
1/24/2022
|
-0.60 / -5.66%
|
10.55
|
10.55
|
10.00
|
10.00
|
10.20
|
8.66
|
680,100
|
|
|
1/21/2022
|
-0.20 / -1.85%
|
10.95
|
10.95
|
10.55
|
10.60
|
10.71
|
9.18
|
586,400
|
|
|
1/20/2022
|
+0.30 / +2.86%
|
10.50
|
10.95
|
10.35
|
10.80
|
10.59
|
9.35
|
428,200
|
|
|
1/19/2022
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.32
|
9.09
|
550,700
|
|
|
1/18/2022
|
-0.75 / -6.91%
|
10.50
|
10.60
|
10.10
|
10.10
|
10.26
|
8.74
|
935,400
|
|
|
1/17/2022
|
-0.80 / -6.87%
|
11.80
|
11.90
|
10.85
|
10.85
|
11.09
|
9.39
|
984,100
|
|
|
1/14/2022
|
+0.25 / +2.19%
|
11.00
|
12.05
|
10.70
|
11.65
|
11.28
|
10.09
|
661,800
|
|
|
1/13/2022
|
-0.85 / -6.94%
|
12.20
|
12.40
|
11.40
|
11.40
|
11.72
|
9.87
|
2,014,300
|
|
|
1/12/2022
|
-0.55 / -4.30%
|
12.60
|
12.75
|
11.95
|
12.25
|
12.35
|
10.61
|
1,033,800
|
|
|
1/11/2022
|
-0.30 / -2.29%
|
13.00
|
13.10
|
12.50
|
12.80
|
12.86
|
11.08
|
799,300
|
|
|
1/10/2022
|
0.00 / 0.00%
|
13.10
|
13.65
|
12.95
|
13.10
|
13.35
|
11.34
|
1,754,600
|
|
|
1/7/2022
|
+0.45 / +3.56%
|
12.50
|
13.15
|
12.35
|
13.10
|
12.72
|
11.34
|
1,727,300
|
|
|
1/6/2022
|
-0.20 / -1.56%
|
12.75
|
12.80
|
12.55
|
12.65
|
12.64
|
10.95
|
1,123,000
|
|
|
1/5/2022
|
-0.20 / -1.53%
|
13.40
|
13.40
|
12.80
|
12.85
|
12.93
|
11.13
|
804,600
|
|
|