|
Closing price on 5/23/2022
|
|
| Open |
7.10 |
| High |
7.22 |
| Low |
6.83 |
| Volume |
91,100 |
| Split-adjusted Price |
6.06 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.03 / -0.43%
|
7.10
|
7.22
|
6.83
|
7.00
|
7.04
|
6.06
|
91,100
|
|
|
5/20/2022
|
+0.03 / +0.43%
|
7.00
|
7.11
|
6.81
|
7.03
|
6.99
|
6.09
|
140,900
|
|
|
5/19/2022
|
-0.05 / -0.71%
|
6.70
|
7.10
|
6.70
|
7.00
|
6.96
|
6.06
|
151,800
|
|
|
5/18/2022
|
+0.20 / +2.92%
|
6.85
|
7.20
|
6.85
|
7.05
|
7.00
|
6.10
|
208,900
|
|
|
5/17/2022
|
+0.44 / +6.86%
|
6.41
|
6.85
|
6.41
|
6.85
|
6.68
|
5.93
|
235,700
|
|
|
5/16/2022
|
-0.17 / -2.58%
|
6.61
|
7.00
|
6.41
|
6.41
|
6.77
|
5.55
|
153,900
|
|
|
5/13/2022
|
-0.49 / -6.93%
|
6.84
|
7.04
|
6.58
|
6.58
|
6.68
|
5.70
|
264,500
|
|
|
5/12/2022
|
-0.53 / -6.97%
|
7.52
|
7.60
|
7.07
|
7.07
|
7.36
|
6.12
|
276,300
|
|
|
5/11/2022
|
+0.09 / +1.20%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.58
|
6.58
|
169,100
|
|
|
5/10/2022
|
-0.12 / -1.57%
|
7.15
|
7.60
|
7.11
|
7.51
|
7.38
|
6.50
|
172,700
|
|
|
5/9/2022
|
-0.57 / -6.95%
|
8.20
|
8.20
|
7.63
|
7.63
|
7.73
|
6.61
|
255,700
|
|
|
5/6/2022
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.33
|
7.10
|
135,400
|
|
|
5/5/2022
|
-0.11 / -1.26%
|
8.71
|
8.80
|
8.40
|
8.60
|
8.63
|
7.45
|
170,700
|
|
|
5/4/2022
|
-0.16 / -1.80%
|
8.99
|
8.99
|
8.65
|
8.71
|
8.77
|
7.54
|
161,500
|
|
|
4/29/2022
|
+0.31 / +3.62%
|
8.70
|
8.88
|
8.60
|
8.87
|
8.78
|
7.68
|
204,300
|
|
|
4/28/2022
|
+0.18 / +2.15%
|
8.50
|
8.68
|
8.40
|
8.56
|
8.57
|
7.41
|
187,300
|
|
|
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
|
|
|