|
Closing price on 5/19/2023
|
|
| Open |
4.03 |
| High |
4.07 |
| Low |
3.80 |
| Volume |
193,800 |
| Split-adjusted Price |
3.81 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
-0.06 / -1.48%
|
4.03
|
4.07
|
3.80
|
4.00
|
4.01
|
3.81
|
193,800
|
|
|
5/18/2023
|
+0.02 / +0.50%
|
4.04
|
4.06
|
4.03
|
4.06
|
4.04
|
3.87
|
130,800
|
|
|
5/17/2023
|
-0.01 / -0.25%
|
4.04
|
4.13
|
4.04
|
4.04
|
4.08
|
3.85
|
169,100
|
|
|
5/16/2023
|
0.00 / 0.00%
|
4.05
|
4.08
|
4.00
|
4.05
|
4.04
|
3.86
|
152,400
|
|
|
5/15/2023
|
+0.05 / +1.25%
|
4.10
|
4.16
|
4.00
|
4.05
|
4.09
|
3.86
|
307,600
|
|
|
5/12/2023
|
+0.02 / +0.50%
|
3.96
|
4.00
|
3.95
|
4.00
|
3.98
|
3.81
|
140,400
|
|
|
5/11/2023
|
-0.05 / -1.24%
|
4.10
|
4.10
|
3.79
|
3.98
|
3.95
|
3.79
|
182,200
|
|
|
5/10/2023
|
+0.26 / +6.90%
|
3.82
|
4.03
|
3.81
|
4.03
|
3.96
|
3.84
|
265,200
|
|
|
5/9/2023
|
+0.04 / +1.07%
|
3.74
|
3.77
|
3.74
|
3.77
|
3.75
|
3.59
|
43,300
|
|
|
5/8/2023
|
+0.06 / +1.63%
|
3.74
|
3.74
|
3.68
|
3.73
|
3.72
|
3.55
|
102,700
|
|
|
5/5/2023
|
-0.01 / -0.27%
|
3.68
|
3.74
|
3.67
|
3.67
|
3.68
|
3.50
|
83,400
|
|
|
5/4/2023
|
-0.01 / -0.27%
|
3.70
|
3.73
|
3.67
|
3.68
|
3.69
|
3.50
|
92,300
|
|
|
4/28/2023
|
-0.03 / -0.81%
|
3.72
|
3.75
|
3.69
|
3.69
|
3.70
|
3.51
|
68,200
|
|
|
4/27/2023
|
+0.04 / +1.09%
|
3.70
|
3.75
|
3.67
|
3.72
|
3.70
|
3.54
|
52,800
|
|
|
4/26/2023
|
-0.01 / -0.27%
|
3.68
|
3.70
|
3.66
|
3.68
|
3.69
|
3.50
|
37,800
|
|
|
4/25/2023
|
-0.03 / -0.81%
|
3.77
|
3.77
|
3.69
|
3.69
|
3.71
|
3.51
|
30,700
|
|
|
4/24/2023
|
+0.02 / +0.54%
|
3.69
|
3.75
|
3.69
|
3.72
|
3.71
|
3.54
|
23,200
|
|
|
4/21/2023
|
-0.06 / -1.60%
|
3.75
|
3.85
|
3.65
|
3.70
|
3.70
|
3.52
|
94,900
|
|
|
4/20/2023
|
0.00 / 0.00%
|
3.76
|
3.79
|
3.66
|
3.76
|
3.76
|
3.58
|
54,300
|
|
|
4/19/2023
|
-0.03 / -0.79%
|
3.80
|
3.80
|
3.76
|
3.76
|
3.76
|
3.58
|
67,000
|
|
|
4/18/2023
|
-0.01 / -0.26%
|
3.80
|
3.80
|
3.78
|
3.79
|
3.79
|
3.61
|
29,000
|
|
|
4/17/2023
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.73
|
3.80
|
3.78
|
3.62
|
7,000
|
|
|
4/14/2023
|
+0.03 / +0.80%
|
3.77
|
3.82
|
3.76
|
3.80
|
3.77
|
3.62
|
1,449,000
|
|
|
4/13/2023
|
-0.02 / -0.53%
|
3.79
|
3.80
|
3.77
|
3.77
|
3.78
|
3.59
|
19,600
|
|
|
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
|
|
|