|
Closing price on 3/22/2022
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
891,300 |
| Split-adjusted Price |
10.13 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
10.13
|
891,300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.45
|
11.65
|
11.59
|
10.09
|
874,300
|
|
|
3/18/2022
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.55
|
11.65
|
11.67
|
10.09
|
611,500
|
|
|
3/17/2022
|
+0.20 / +1.73%
|
11.55
|
11.90
|
11.55
|
11.75
|
11.69
|
10.17
|
874,100
|
|
|
3/16/2022
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.30
|
11.55
|
11.48
|
10.00
|
726,500
|
|
|
3/15/2022
|
-0.25 / -2.12%
|
11.85
|
11.85
|
11.40
|
11.55
|
11.51
|
10.00
|
459,300
|
|
|
3/14/2022
|
-0.10 / -0.84%
|
12.00
|
12.40
|
11.45
|
11.80
|
11.99
|
10.22
|
1,611,100
|
|
|
3/11/2022
|
+0.70 / +6.25%
|
11.20
|
11.95
|
11.20
|
11.90
|
11.81
|
10.30
|
3,165,200
|
|
|
3/10/2022
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
9.70
|
599,100
|
|
|
3/9/2022
|
-0.15 / -1.35%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.95
|
9.52
|
571,400
|
|
|
3/8/2022
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.15
|
11.15
|
9.65
|
611,200
|
|
|
3/7/2022
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.20
|
11.25
|
11.28
|
9.74
|
771,500
|
|
|
3/4/2022
|
+0.25 / +2.27%
|
11.00
|
11.40
|
10.95
|
11.25
|
11.21
|
9.74
|
1,233,300
|
|
|
3/3/2022
|
+0.10 / +0.92%
|
10.95
|
11.05
|
10.90
|
11.00
|
10.96
|
9.52
|
586,800
|
|
|
3/2/2022
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.85
|
10.90
|
10.93
|
9.44
|
565,800
|
|
|
3/1/2022
|
+0.30 / +2.80%
|
10.80
|
11.10
|
10.65
|
11.00
|
10.84
|
9.52
|
889,400
|
|
|
2/28/2022
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.60
|
10.70
|
10.73
|
9.26
|
438,200
|
|
|
2/25/2022
|
+0.10 / +0.94%
|
10.75
|
10.75
|
10.55
|
10.70
|
10.63
|
9.26
|
413,800
|
|
|
2/24/2022
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.15
|
10.60
|
10.57
|
9.18
|
956,000
|
|
|
2/23/2022
|
0.00 / 0.00%
|
10.95
|
11.15
|
10.90
|
10.90
|
10.97
|
9.44
|
437,200
|
|
|
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
|
|
|