|
Closing price on 3/8/2022
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
611,200 |
| Split-adjusted Price |
9.65 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2022
|
+0.15 / +1.42%
|
10.60
|
10.75
|
10.45
|
10.75
|
10.67
|
9.31
|
364,500
|
|
|
2/7/2022
|
+0.40 / +3.92%
|
10.35
|
10.80
|
10.35
|
10.60
|
10.54
|
9.18
|
357,900
|
|
|
1/28/2022
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.05
|
10.20
|
10.15
|
8.83
|
315,800
|
|
|
1/27/2022
|
+0.15 / +1.49%
|
10.20
|
10.30
|
10.05
|
10.20
|
10.15
|
8.83
|
212,600
|
|
|
1/26/2022
|
-0.20 / -1.95%
|
10.25
|
10.60
|
10.05
|
10.05
|
10.30
|
8.70
|
597,200
|
|
|
1/25/2022
|
+0.25 / +2.50%
|
10.00
|
10.30
|
9.70
|
10.25
|
10.01
|
8.87
|
471,900
|
|
|
1/24/2022
|
-0.60 / -5.66%
|
10.55
|
10.55
|
10.00
|
10.00
|
10.20
|
8.66
|
680,100
|
|
|
1/21/2022
|
-0.20 / -1.85%
|
10.95
|
10.95
|
10.55
|
10.60
|
10.71
|
9.18
|
586,400
|
|
|
1/20/2022
|
+0.30 / +2.86%
|
10.50
|
10.95
|
10.35
|
10.80
|
10.59
|
9.35
|
428,200
|
|
|
1/19/2022
|
+0.40 / +3.96%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.32
|
9.09
|
550,700
|
|
|