|
Closing price on 2/8/2021
|
|
| Open |
11.75 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
146,500 |
| Split-adjusted Price |
9.96 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.30 / -2.54%
|
11.75
|
11.80
|
11.50
|
11.50
|
11.62
|
9.96
|
146,500
|
|
|
2/5/2021
|
-0.15 / -1.26%
|
11.85
|
11.95
|
11.75
|
11.80
|
11.80
|
10.22
|
359,200
|
|
|
2/4/2021
|
-0.25 / -2.05%
|
12.25
|
12.25
|
11.95
|
11.95
|
12.01
|
10.35
|
163,300
|
|
|
2/3/2021
|
+0.10 / +0.83%
|
11.90
|
12.25
|
11.90
|
12.20
|
12.04
|
10.56
|
965,700
|
|
|
2/2/2021
|
-0.20 / -1.63%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.05
|
10.48
|
1,019,200
|
|
|
2/1/2021
|
+0.20 / +1.65%
|
12.20
|
12.55
|
12.10
|
12.30
|
12.36
|
10.65
|
348,100
|
|
|
1/29/2021
|
+0.50 / +4.31%
|
11.50
|
12.20
|
11.50
|
12.10
|
11.90
|
10.48
|
1,169,200
|
|
|
1/28/2021
|
-0.20 / -1.69%
|
11.50
|
11.60
|
11.15
|
11.60
|
11.30
|
10.04
|
308,300
|
|
|
1/27/2021
|
0.00 / 0.00%
|
11.65
|
11.90
|
11.40
|
11.80
|
11.65
|
10.22
|
177,600
|
|
|
1/26/2021
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.79
|
10.22
|
128,500
|
|
|
1/25/2021
|
-0.20 / -1.65%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.80
|
10.30
|
160,000
|
|
|
1/22/2021
|
-0.20 / -1.63%
|
12.45
|
12.50
|
12.00
|
12.10
|
12.17
|
10.48
|
367,900
|
|
|
1/21/2021
|
+0.35 / +2.93%
|
11.95
|
12.40
|
11.80
|
12.30
|
12.05
|
10.65
|
148,700
|
|
|
1/20/2021
|
-0.35 / -2.85%
|
11.80
|
12.00
|
11.55
|
11.95
|
11.82
|
10.35
|
107,200
|
|
|
1/19/2021
|
-0.50 / -3.91%
|
12.70
|
12.75
|
11.95
|
12.30
|
12.25
|
10.65
|
355,900
|
|
|
1/18/2021
|
-0.80 / -5.88%
|
13.60
|
13.60
|
12.75
|
12.80
|
13.60
|
11.08
|
350,100
|
|
|
1/15/2021
|
+0.20 / +1.49%
|
13.60
|
13.90
|
13.40
|
13.60
|
13.70
|
11.77
|
187,600
|
|
|
1/14/2021
|
-0.40 / -2.90%
|
14.00
|
14.30
|
12.85
|
13.40
|
13.02
|
11.60
|
400,600
|
|
|
1/13/2021
|
-0.50 / -3.50%
|
13.30
|
14.30
|
13.30
|
13.80
|
13.32
|
11.95
|
787,000
|
|
|
1/12/2021
|
-1.05 / -6.84%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.38
|
107,500
|
|
|
1/11/2021
|
-1.15 / -6.97%
|
15.70
|
16.00
|
15.35
|
15.35
|
15.35
|
13.29
|
102,500
|
|
|
1/8/2021
|
-0.60 / -3.51%
|
17.30
|
17.50
|
15.95
|
16.50
|
16.15
|
14.29
|
357,000
|
|
|
1/7/2021
|
+1.00 / +6.21%
|
16.10
|
17.20
|
15.00
|
17.10
|
16.53
|
14.81
|
889,400
|
|
|
1/6/2021
|
+1.05 / +6.98%
|
16.10
|
16.10
|
15.95
|
16.10
|
16.10
|
13.94
|
647,500
|
|
|
1/5/2021
|
+0.95 / +6.74%
|
15.05
|
15.05
|
15.05
|
15.05
|
15.05
|
13.03
|
192,500
|
|
|
1/4/2021
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.20
|
14.10
|
13.54
|
12.21
|
10,600
|
|
|
12/31/2020
|
+2.20 / +20.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.43
|
5,000
|
|
|