|
Closing price on 5/26/2021
|
|
| Open |
10.75 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
489,300 |
| Split-adjusted Price |
9.57 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
+0.30 / +2.79%
|
10.75
|
11.10
|
10.70
|
11.05
|
10.91
|
9.57
|
489,300
|
|
|
5/25/2021
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.45
|
10.75
|
10.62
|
9.31
|
211,700
|
|
|
5/24/2021
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.70
|
10.75
|
10.75
|
9.31
|
218,000
|
|
|
5/21/2021
|
+0.25 / +2.38%
|
10.60
|
10.85
|
10.50
|
10.75
|
10.69
|
9.31
|
291,500
|
|
|
5/20/2021
|
+0.45 / +4.48%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.05
|
9.09
|
440,200
|
|
|
5/19/2021
|
+0.05 / +0.50%
|
10.25
|
10.25
|
9.99
|
10.05
|
10.04
|
8.70
|
83,500
|
|
|
5/18/2021
|
-0.05 / -0.50%
|
10.00
|
10.05
|
10.00
|
10.00
|
10.00
|
8.66
|
101,800
|
|
|
5/17/2021
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.00
|
10.05
|
10.00
|
8.70
|
103,800
|
|
|
5/14/2021
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.97
|
10.05
|
10.01
|
8.70
|
68,800
|
|
|
5/13/2021
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.96
|
10.10
|
10.00
|
8.74
|
84,300
|
|
|
5/12/2021
|
-0.20 / -1.96%
|
10.00
|
10.30
|
9.97
|
10.00
|
10.00
|
8.66
|
68,700
|
|
|
5/11/2021
|
+0.20 / +2.00%
|
10.00
|
10.35
|
9.95
|
10.20
|
10.06
|
8.83
|
130,200
|
|
|
5/10/2021
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.92
|
10.00
|
9.97
|
8.66
|
109,800
|
|
|
5/7/2021
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.97
|
10.00
|
9.99
|
8.66
|
116,800
|
|
|
5/6/2021
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.97
|
10.05
|
10.02
|
8.70
|
118,000
|
|
|
5/5/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.05
|
10.03
|
8.70
|
143,400
|
|
|
5/4/2021
|
+0.05 / +0.50%
|
9.90
|
10.20
|
9.90
|
10.05
|
9.98
|
8.70
|
153,100
|
|
|
4/29/2021
|
-0.10 / -0.99%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.04
|
8.66
|
135,800
|
|
|
4/28/2021
|
+0.05 / +0.50%
|
10.05
|
10.10
|
9.95
|
10.10
|
10.03
|
8.74
|
104,500
|
|
|
4/27/2021
|
+0.05 / +0.50%
|
10.00
|
10.30
|
9.95
|
10.05
|
10.04
|
8.70
|
235,100
|
|
|
4/26/2021
|
-0.50 / -4.76%
|
10.50
|
10.60
|
9.95
|
10.00
|
10.06
|
8.66
|
248,800
|
|
|
4/23/2021
|
-0.10 / -0.94%
|
10.55
|
10.60
|
10.25
|
10.50
|
10.42
|
9.09
|
96,700
|
|
|
4/22/2021
|
-0.35 / -3.20%
|
10.95
|
10.95
|
10.60
|
10.60
|
10.77
|
9.18
|
180,400
|
|
|
4/20/2021
|
-0.05 / -0.45%
|
10.95
|
11.00
|
10.85
|
10.95
|
10.91
|
9.48
|
172,000
|
|
|
4/19/2021
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.80
|
11.00
|
10.89
|
9.52
|
185,300
|
|
|
4/16/2021
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.80
|
10.95
|
11.00
|
9.48
|
146,200
|
|
|
4/15/2021
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
9.52
|
736,300
|
|
|
4/14/2021
|
+0.15 / +1.37%
|
10.90
|
11.20
|
10.80
|
11.10
|
11.00
|
9.61
|
216,800
|
|
|
4/13/2021
|
-0.35 / -3.10%
|
11.25
|
11.35
|
10.90
|
10.95
|
11.06
|
9.48
|
250,900
|
|
|
4/12/2021
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.20
|
11.30
|
11.28
|
9.78
|
250,300
|
|
|