|
Closing price on 5/7/2021
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.97 |
| Volume |
116,800 |
| Split-adjusted Price |
8.66 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|