|
Closing price on 4/27/2022
|
|
| Open |
7.96 |
| High |
8.38 |
| Low |
7.70 |
| Volume |
150,500 |
| Split-adjusted Price |
7.26 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+0.23 / +2.82%
|
7.96
|
8.38
|
7.70
|
8.38
|
8.18
|
7.26
|
150,500
|
|
|
4/26/2022
|
+0.15 / +1.88%
|
7.72
|
8.15
|
7.46
|
8.15
|
7.78
|
7.06
|
202,700
|
|
|
4/25/2022
|
-0.60 / -6.98%
|
8.60
|
8.80
|
8.00
|
8.00
|
8.32
|
6.93
|
321,700
|
|
|
4/22/2022
|
+0.03 / +0.35%
|
8.50
|
8.88
|
8.40
|
8.60
|
8.62
|
7.45
|
338,500
|
|
|
4/21/2022
|
-0.64 / -6.95%
|
8.60
|
8.88
|
8.57
|
8.57
|
8.59
|
7.42
|
571,900
|
|
|
4/20/2022
|
-0.69 / -6.97%
|
9.90
|
9.98
|
9.21
|
9.21
|
9.59
|
7.97
|
386,000
|
|
|
4/19/2022
|
-0.40 / -3.88%
|
10.30
|
10.45
|
9.90
|
9.90
|
10.16
|
8.57
|
334,100
|
|
|
4/18/2022
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.00
|
10.30
|
10.15
|
8.92
|
400,800
|
|
|
4/15/2022
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.29
|
8.92
|
226,900
|
|
|
4/14/2022
|
-0.10 / -0.95%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.46
|
9.00
|
125,100
|
|
|
4/13/2022
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.28
|
9.09
|
425,600
|
|
|
4/12/2022
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.34
|
8.83
|
593,700
|
|
|
4/8/2022
|
-0.30 / -2.75%
|
10.90
|
10.95
|
10.60
|
10.60
|
10.69
|
9.18
|
432,700
|
|
|
4/7/2022
|
-0.25 / -2.24%
|
11.15
|
11.15
|
10.90
|
10.90
|
10.95
|
9.44
|
392,700
|
|
|
4/6/2022
|
+0.05 / +0.45%
|
11.05
|
11.25
|
11.00
|
11.15
|
11.11
|
9.65
|
333,400
|
|
|
4/5/2022
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.15
|
9.61
|
335,100
|
|
|
4/4/2022
|
+0.10 / +0.90%
|
11.15
|
11.40
|
11.15
|
11.20
|
11.21
|
9.70
|
261,600
|
|
|
4/1/2022
|
-0.10 / -0.89%
|
11.00
|
11.30
|
10.85
|
11.10
|
11.04
|
9.61
|
541,600
|
|
|
3/31/2022
|
+0.05 / +0.45%
|
11.15
|
11.35
|
10.80
|
11.20
|
11.12
|
9.70
|
504,300
|
|
|
3/30/2022
|
-0.40 / -3.46%
|
11.50
|
11.70
|
11.00
|
11.15
|
11.36
|
9.65
|
674,200
|
|
|
3/29/2022
|
+0.15 / +1.32%
|
11.40
|
11.65
|
11.40
|
11.55
|
11.54
|
10.00
|
673,500
|
|
|
3/28/2022
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.51
|
9.87
|
779,500
|
|
|
3/25/2022
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
10.22
|
490,200
|
|
|
3/24/2022
|
+0.25 / +2.16%
|
11.70
|
12.05
|
11.60
|
11.85
|
11.84
|
10.26
|
1,002,200
|
|
|
3/23/2022
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.67
|
10.04
|
542,300
|
|
|
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
|
|
|