|
Closing price on 2/28/2025
|
|
| Open |
3.27 |
| High |
3.32 |
| Low |
3.26 |
| Volume |
158,900 |
| Split-adjusted Price |
3.26 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
-0.02 / -0.61%
|
3.27
|
3.32
|
3.26
|
3.26
|
3.29
|
3.26
|
158,900
|
|
|
2/27/2025
|
-0.02 / -0.61%
|
3.30
|
3.30
|
3.27
|
3.28
|
3.29
|
3.28
|
68,300
|
|
|
2/26/2025
|
+0.03 / +0.92%
|
3.28
|
3.31
|
3.26
|
3.30
|
3.28
|
3.30
|
132,400
|
|
|
2/25/2025
|
+0.01 / +0.31%
|
3.28
|
3.29
|
3.25
|
3.27
|
3.26
|
3.27
|
84,500
|
|
|
2/24/2025
|
0.00 / 0.00%
|
3.25
|
3.28
|
3.23
|
3.26
|
3.26
|
3.26
|
180,500
|
|
|
2/21/2025
|
-0.02 / -0.61%
|
3.28
|
3.28
|
3.25
|
3.26
|
3.26
|
3.26
|
89,300
|
|
|
2/20/2025
|
-0.02 / -0.61%
|
3.30
|
3.33
|
3.26
|
3.28
|
3.28
|
3.28
|
186,100
|
|
|
2/19/2025
|
+0.02 / +0.61%
|
3.28
|
3.32
|
3.25
|
3.30
|
3.28
|
3.30
|
365,600
|
|
|
2/18/2025
|
+0.05 / +1.55%
|
3.27
|
3.30
|
3.23
|
3.28
|
3.25
|
3.28
|
271,600
|
|
|
2/17/2025
|
-0.01 / -0.31%
|
3.23
|
3.27
|
3.21
|
3.23
|
3.23
|
3.23
|
221,800
|
|
|
2/14/2025
|
+0.04 / +1.25%
|
3.22
|
3.25
|
3.20
|
3.24
|
3.23
|
3.24
|
145,400
|
|
|
2/13/2025
|
-0.04 / -1.23%
|
3.23
|
3.25
|
3.20
|
3.20
|
3.21
|
3.20
|
44,000
|
|
|
2/12/2025
|
-0.02 / -0.61%
|
3.26
|
3.26
|
3.20
|
3.24
|
3.22
|
3.24
|
63,600
|
|
|
2/11/2025
|
-0.01 / -0.31%
|
3.28
|
3.29
|
3.21
|
3.26
|
3.25
|
3.26
|
63,600
|
|
|
2/10/2025
|
-0.01 / -0.30%
|
3.28
|
3.28
|
3.24
|
3.27
|
3.25
|
3.27
|
85,200
|
|
|
2/7/2025
|
+0.06 / +1.86%
|
3.22
|
3.29
|
3.21
|
3.28
|
3.25
|
3.28
|
190,100
|
|
|
2/6/2025
|
+0.01 / +0.31%
|
3.22
|
3.25
|
3.16
|
3.22
|
3.21
|
3.22
|
55,000
|
|
|
2/5/2025
|
+0.01 / +0.31%
|
3.18
|
3.25
|
3.17
|
3.21
|
3.21
|
3.21
|
142,600
|
|
|
2/4/2025
|
+0.05 / +1.59%
|
3.16
|
3.20
|
3.15
|
3.20
|
3.17
|
3.20
|
60,900
|
|
|
2/3/2025
|
0.00 / 0.00%
|
3.16
|
3.16
|
3.11
|
3.15
|
3.15
|
3.15
|
188,100
|
|
|
1/24/2025
|
+0.02 / +0.64%
|
3.15
|
3.16
|
3.10
|
3.15
|
3.14
|
3.15
|
89,800
|
|
|
1/23/2025
|
+0.01 / +0.32%
|
3.12
|
3.15
|
3.12
|
3.13
|
3.12
|
3.13
|
22,600
|
|
|
1/22/2025
|
0.00 / 0.00%
|
3.13
|
3.14
|
3.05
|
3.12
|
3.09
|
3.12
|
41,800
|
|
|
1/21/2025
|
-0.03 / -0.95%
|
3.15
|
3.15
|
3.05
|
3.12
|
3.11
|
3.12
|
77,200
|
|
|
1/20/2025
|
+0.01 / +0.32%
|
3.15
|
3.18
|
3.13
|
3.15
|
3.14
|
3.15
|
27,300
|
|
|
1/17/2025
|
-0.02 / -0.63%
|
3.14
|
3.18
|
3.11
|
3.14
|
3.15
|
3.14
|
110,200
|
|
|
1/16/2025
|
+0.02 / +0.64%
|
3.18
|
3.18
|
3.14
|
3.16
|
3.16
|
3.16
|
12,600
|
|
|
1/15/2025
|
+0.04 / +1.29%
|
3.10
|
3.15
|
3.06
|
3.14
|
3.09
|
3.14
|
263,300
|
|
|
1/14/2025
|
-0.09 / -2.82%
|
3.23
|
3.23
|
3.10
|
3.10
|
3.16
|
3.10
|
144,700
|
|
|
1/13/2025
|
+0.02 / +0.63%
|
3.17
|
3.19
|
3.15
|
3.19
|
3.16
|
3.19
|
23,900
|
|
|