|
Closing price on 4/12/2023
|
|
| Open |
3.85 |
| High |
3.85 |
| Low |
3.77 |
| Volume |
50,600 |
| Split-adjusted Price |
3.61 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2023
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.77
|
3.79
|
3.79
|
3.61
|
50,600
|
|
|
4/11/2023
|
0.00 / 0.00%
|
3.79
|
3.81
|
3.76
|
3.79
|
3.79
|
3.61
|
51,200
|
|
|
4/10/2023
|
-0.06 / -1.56%
|
3.82
|
3.85
|
3.78
|
3.79
|
3.80
|
3.61
|
87,000
|
|
|
4/7/2023
|
-0.05 / -1.28%
|
3.75
|
3.86
|
3.75
|
3.85
|
3.78
|
3.67
|
37,900
|
|
|
4/6/2023
|
+0.09 / +2.36%
|
3.94
|
3.94
|
3.81
|
3.90
|
3.87
|
3.71
|
82,500
|
|
|
4/5/2023
|
+0.01 / +0.26%
|
3.80
|
3.82
|
3.76
|
3.81
|
3.79
|
3.63
|
57,300
|
|
|
4/4/2023
|
-0.01 / -0.26%
|
3.81
|
3.82
|
3.70
|
3.80
|
3.76
|
3.62
|
99,600
|
|
|
4/3/2023
|
+0.01 / +0.26%
|
3.82
|
3.82
|
3.80
|
3.81
|
3.81
|
3.63
|
72,200
|
|
|
3/31/2023
|
+0.02 / +0.53%
|
3.78
|
3.84
|
3.70
|
3.80
|
3.78
|
3.62
|
65,100
|
|
|
3/30/2023
|
+0.08 / +2.16%
|
3.70
|
3.79
|
3.70
|
3.78
|
3.75
|
3.60
|
77,600
|
|
|
3/29/2023
|
-0.03 / -0.80%
|
3.73
|
3.73
|
3.69
|
3.70
|
3.70
|
3.52
|
15,100
|
|
|
3/28/2023
|
+0.02 / +0.54%
|
3.72
|
3.75
|
3.67
|
3.73
|
3.71
|
3.55
|
33,100
|
|
|
3/27/2023
|
+0.01 / +0.27%
|
3.69
|
3.71
|
3.68
|
3.71
|
3.70
|
3.53
|
86,400
|
|
|
3/24/2023
|
-0.01 / -0.27%
|
3.71
|
3.71
|
3.66
|
3.70
|
3.68
|
3.52
|
33,700
|
|
|
3/23/2023
|
0.00 / 0.00%
|
3.71
|
3.73
|
3.70
|
3.71
|
3.71
|
3.53
|
40,000
|
|
|
3/22/2023
|
+0.02 / +0.54%
|
3.69
|
3.78
|
3.69
|
3.71
|
3.71
|
3.53
|
167,200
|
|
|
3/21/2023
|
+0.04 / +1.10%
|
3.70
|
3.70
|
3.62
|
3.69
|
3.67
|
3.51
|
443,200
|
|
|
3/20/2023
|
-0.05 / -1.35%
|
3.70
|
3.70
|
3.62
|
3.65
|
3.68
|
3.48
|
17,200
|
|
|
3/17/2023
|
-0.02 / -0.54%
|
3.70
|
3.73
|
3.68
|
3.70
|
3.70
|
3.52
|
30,200
|
|
|
3/16/2023
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.68
|
3.72
|
3.71
|
3.54
|
37,800
|
|
|
3/15/2023
|
0.00 / 0.00%
|
3.72
|
3.76
|
3.68
|
3.72
|
3.72
|
3.54
|
64,200
|
|
|
3/14/2023
|
+0.03 / +0.81%
|
3.73
|
3.73
|
3.65
|
3.72
|
3.68
|
3.54
|
35,300
|
|
|
3/13/2023
|
-0.02 / -0.54%
|
3.71
|
3.71
|
3.62
|
3.69
|
3.68
|
3.51
|
50,500
|
|
|
3/10/2023
|
-0.02 / -0.54%
|
3.79
|
3.79
|
3.70
|
3.71
|
3.72
|
3.53
|
69,400
|
|
|
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
|
|
|