|
Closing price on 4/9/2021
|
|
| Open |
11.35 |
| High |
11.55 |
| Low |
10.95 |
| Volume |
571,100 |
| Split-adjusted Price |
9.83 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
+0.25 / +2.25%
|
11.35
|
11.55
|
10.95
|
11.35
|
11.10
|
9.83
|
571,100
|
|
|
4/8/2021
|
+0.10 / +0.91%
|
11.10
|
11.15
|
10.90
|
11.10
|
10.99
|
9.61
|
154,000
|
|
|
4/7/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.85
|
11.00
|
10.93
|
9.52
|
220,100
|
|
|
4/6/2021
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.95
|
11.00
|
11.10
|
9.52
|
187,100
|
|
|
4/5/2021
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.95
|
11.10
|
11.05
|
9.61
|
197,000
|
|
|
4/2/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.95
|
11.20
|
11.02
|
9.70
|
380,700
|
|
|
4/1/2021
|
-0.50 / -4.27%
|
11.70
|
11.75
|
11.20
|
11.20
|
11.33
|
9.70
|
301,700
|
|
|
3/31/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.65
|
11.70
|
11.73
|
10.13
|
564,900
|
|
|
3/30/2021
|
+0.60 / +5.41%
|
11.30
|
11.70
|
11.05
|
11.70
|
11.45
|
10.13
|
1,065,100
|
|
|
3/29/2021
|
+0.15 / +1.37%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.05
|
9.61
|
221,200
|
|
|
3/26/2021
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.85
|
10.95
|
10.93
|
9.48
|
161,000
|
|
|
3/25/2021
|
-0.10 / -0.90%
|
11.05
|
11.30
|
10.90
|
10.95
|
11.01
|
9.48
|
226,700
|
|
|
3/24/2021
|
-0.20 / -1.78%
|
11.00
|
11.40
|
11.00
|
11.05
|
11.24
|
9.57
|
184,200
|
|
|
3/23/2021
|
+0.25 / +2.27%
|
10.95
|
11.35
|
10.90
|
11.25
|
11.04
|
9.74
|
567,000
|
|
|
3/22/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
9.52
|
224,700
|
|
|
3/19/2021
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.95
|
11.10
|
11.00
|
9.61
|
123,500
|
|
|
3/18/2021
|
+0.15 / +1.36%
|
11.05
|
11.20
|
10.95
|
11.20
|
11.02
|
9.70
|
108,900
|
|
|
3/17/2021
|
-0.20 / -1.78%
|
11.25
|
11.25
|
10.95
|
11.05
|
11.01
|
9.57
|
239,500
|
|
|
3/16/2021
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.00
|
11.25
|
11.35
|
9.74
|
337,900
|
|
|
3/15/2021
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.05
|
11.35
|
11.21
|
9.83
|
384,600
|
|
|
3/12/2021
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.25
|
11.35
|
11.35
|
9.83
|
180,700
|
|
|
3/11/2021
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.45
|
11.50
|
11.52
|
9.96
|
384,700
|
|
|
3/10/2021
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.45
|
11.70
|
11.53
|
10.13
|
161,800
|
|
|
3/9/2021
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.50
|
11.80
|
11.62
|
10.22
|
189,500
|
|
|
3/8/2021
|
-0.10 / -0.82%
|
12.45
|
12.45
|
12.10
|
12.10
|
12.20
|
10.48
|
41,100
|
|
|
3/5/2021
|
+0.15 / +1.24%
|
12.05
|
12.40
|
12.05
|
12.20
|
12.19
|
10.56
|
392,400
|
|
|
3/4/2021
|
+0.35 / +2.99%
|
11.85
|
12.10
|
11.70
|
12.05
|
12.01
|
10.43
|
787,300
|
|
|
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
|
|
|