|
Closing price on 3/3/2021
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
142,000 |
| Split-adjusted Price |
10.13 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|