|
Closing price on 3/9/2023
|
|
| Open |
3.71 |
| High |
3.78 |
| Low |
3.71 |
| Volume |
54,700 |
| Split-adjusted Price |
3.55 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2023
|
0.00 / 0.00%
|
3.71
|
3.78
|
3.71
|
3.73
|
3.73
|
3.55
|
54,700
|
|
|
3/8/2023
|
+0.01 / +0.27%
|
3.69
|
3.74
|
3.69
|
3.73
|
3.71
|
3.55
|
54,200
|
|
|
3/7/2023
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.68
|
3.72
|
3.71
|
3.54
|
70,000
|
|
|
3/6/2023
|
+0.02 / +0.54%
|
3.72
|
3.82
|
3.71
|
3.72
|
3.74
|
3.54
|
40,900
|
|
|
3/3/2023
|
-0.02 / -0.54%
|
3.74
|
3.75
|
3.70
|
3.70
|
3.72
|
3.52
|
31,800
|
|
|
3/2/2023
|
-0.04 / -1.06%
|
3.75
|
3.76
|
3.71
|
3.72
|
3.73
|
3.54
|
15,800
|
|
|
3/1/2023
|
+0.05 / +1.35%
|
3.71
|
3.77
|
3.69
|
3.76
|
3.71
|
3.58
|
20,500
|
|
|
2/28/2023
|
+0.04 / +1.09%
|
3.67
|
3.79
|
3.67
|
3.71
|
3.72
|
3.53
|
29,300
|
|
|
2/27/2023
|
-0.12 / -3.17%
|
3.78
|
3.78
|
3.67
|
3.67
|
3.70
|
3.50
|
43,500
|
|
|
2/24/2023
|
-0.04 / -1.04%
|
3.83
|
3.87
|
3.78
|
3.79
|
3.82
|
3.61
|
49,800
|
|
|
2/23/2023
|
-0.05 / -1.29%
|
3.81
|
3.86
|
3.78
|
3.83
|
3.80
|
3.65
|
53,700
|
|
|
2/22/2023
|
-0.05 / -1.27%
|
3.90
|
3.90
|
3.82
|
3.88
|
3.85
|
3.70
|
81,300
|
|
|
2/21/2023
|
+0.04 / +1.03%
|
3.96
|
3.96
|
3.89
|
3.93
|
3.92
|
3.74
|
79,000
|
|
|
2/20/2023
|
+0.10 / +2.64%
|
3.95
|
3.95
|
3.81
|
3.89
|
3.87
|
3.70
|
103,100
|
|
|
2/17/2023
|
-0.10 / -2.57%
|
3.88
|
3.95
|
3.79
|
3.79
|
3.86
|
3.61
|
89,700
|
|
|
2/16/2023
|
+0.08 / +2.10%
|
3.85
|
3.90
|
3.78
|
3.89
|
3.81
|
3.70
|
64,100
|
|
|
2/15/2023
|
-0.01 / -0.26%
|
3.79
|
3.89
|
3.73
|
3.81
|
3.79
|
3.63
|
60,700
|
|
|
2/14/2023
|
+0.11 / +2.96%
|
3.70
|
3.82
|
3.70
|
3.82
|
3.75
|
3.64
|
49,300
|
|
|
2/13/2023
|
-0.15 / -3.89%
|
3.73
|
3.77
|
3.68
|
3.71
|
3.73
|
3.53
|
104,700
|
|
|
2/10/2023
|
-0.11 / -2.77%
|
3.97
|
3.99
|
3.82
|
3.86
|
3.90
|
3.68
|
56,300
|
|
|
2/9/2023
|
+0.16 / +4.20%
|
3.81
|
4.05
|
3.78
|
3.97
|
3.87
|
3.78
|
100,300
|
|
|
2/8/2023
|
-0.02 / -0.52%
|
3.75
|
3.90
|
3.75
|
3.81
|
3.81
|
3.63
|
36,900
|
|
|
2/7/2023
|
-0.07 / -1.79%
|
3.84
|
3.90
|
3.82
|
3.83
|
3.85
|
3.65
|
84,600
|
|
|
2/6/2023
|
+0.08 / +2.09%
|
3.83
|
3.96
|
3.82
|
3.90
|
3.86
|
3.71
|
84,000
|
|
|
2/3/2023
|
-0.01 / -0.26%
|
3.84
|
3.90
|
3.74
|
3.82
|
3.85
|
3.64
|
77,800
|
|
|
2/2/2023
|
-0.13 / -3.28%
|
3.90
|
3.96
|
3.82
|
3.83
|
3.90
|
3.65
|
112,600
|
|
|
2/1/2023
|
-0.03 / -0.75%
|
4.00
|
4.18
|
3.96
|
3.96
|
4.06
|
3.77
|
116,500
|
|
|
1/31/2023
|
-0.03 / -0.75%
|
4.02
|
4.02
|
3.90
|
3.99
|
3.96
|
3.80
|
74,500
|
|
|
1/30/2023
|
+0.02 / +0.50%
|
4.00
|
4.06
|
3.92
|
4.02
|
4.00
|
3.83
|
95,700
|
|
|
1/27/2023
|
-0.05 / -1.23%
|
4.15
|
4.15
|
3.96
|
4.00
|
4.05
|
3.81
|
95,000
|
|
|