|
Closing price on 3/22/2021
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
224,700 |
| Split-adjusted Price |
9.52 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
9.52
|
224,700
|
|
|
3/19/2021
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.95
|
11.10
|
11.00
|
9.61
|
123,500
|
|
|
3/18/2021
|
+0.15 / +1.36%
|
11.05
|
11.20
|
10.95
|
11.20
|
11.02
|
9.70
|
108,900
|
|
|
3/17/2021
|
-0.20 / -1.78%
|
11.25
|
11.25
|
10.95
|
11.05
|
11.01
|
9.57
|
239,500
|
|
|
3/16/2021
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.00
|
11.25
|
11.35
|
9.74
|
337,900
|
|
|
3/15/2021
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.05
|
11.35
|
11.21
|
9.83
|
384,600
|
|
|
3/12/2021
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.25
|
11.35
|
11.35
|
9.83
|
180,700
|
|
|
3/11/2021
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.45
|
11.50
|
11.52
|
9.96
|
384,700
|
|
|
3/10/2021
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.45
|
11.70
|
11.53
|
10.13
|
161,800
|
|
|
3/9/2021
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.50
|
11.80
|
11.62
|
10.22
|
189,500
|
|
|
3/8/2021
|
-0.10 / -0.82%
|
12.45
|
12.45
|
12.10
|
12.10
|
12.20
|
10.48
|
41,100
|
|
|
3/5/2021
|
+0.15 / +1.24%
|
12.05
|
12.40
|
12.05
|
12.20
|
12.19
|
10.56
|
392,400
|
|
|
3/4/2021
|
+0.35 / +2.99%
|
11.85
|
12.10
|
11.70
|
12.05
|
12.01
|
10.43
|
787,300
|
|
|
3/3/2021
|
+0.15 / +1.30%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.61
|
10.13
|
142,000
|
|
|
3/2/2021
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.50
|
11.55
|
11.50
|
10.00
|
328,300
|
|
|
3/1/2021
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.55
|
11.54
|
10.00
|
74,400
|
|
|
2/26/2021
|
-0.10 / -0.87%
|
11.40
|
11.55
|
11.40
|
11.45
|
11.47
|
9.91
|
92,600
|
|
|
2/25/2021
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.55
|
11.55
|
11.60
|
10.00
|
852,700
|
|
|
2/24/2021
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.60
|
11.65
|
11.65
|
10.09
|
166,700
|
|
|
2/23/2021
|
+0.10 / +0.86%
|
11.65
|
11.85
|
11.65
|
11.70
|
11.73
|
10.13
|
203,100
|
|
|
2/22/2021
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.45
|
11.60
|
11.50
|
10.04
|
584,600
|
|
|
2/19/2021
|
-0.10 / -0.86%
|
11.50
|
11.55
|
11.45
|
11.50
|
11.50
|
9.96
|
135,400
|
|
|
2/18/2021
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.62
|
10.04
|
259,200
|
|
|
2/17/2021
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.71
|
10.13
|
114,100
|
|
|
2/9/2021
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.54
|
10.04
|
132,600
|
|
|
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
|
|
|