|
Closing price on 7/20/2023
|
|
| Open |
4.78 |
| High |
4.78 |
| Low |
4.69 |
| Volume |
105,200 |
| Split-adjusted Price |
4.51 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2023
|
+0.01 / +0.21%
|
4.78
|
4.78
|
4.69
|
4.74
|
4.73
|
4.51
|
105,200
|
|
|
7/19/2023
|
-0.07 / -1.46%
|
4.79
|
4.82
|
4.72
|
4.73
|
4.74
|
4.50
|
117,700
|
|
|
7/18/2023
|
+0.04 / +0.84%
|
4.80
|
4.83
|
4.73
|
4.80
|
4.76
|
4.57
|
139,400
|
|
|
7/17/2023
|
+0.05 / +1.06%
|
4.74
|
4.81
|
4.74
|
4.76
|
4.78
|
4.53
|
134,600
|
|
|
7/14/2023
|
+0.08 / +1.73%
|
4.65
|
4.73
|
4.63
|
4.71
|
4.69
|
4.49
|
349,300
|
|
|
7/13/2023
|
+0.02 / +0.43%
|
4.65
|
4.65
|
4.55
|
4.63
|
4.62
|
4.41
|
138,000
|
|
|
7/12/2023
|
-0.04 / -0.86%
|
4.70
|
4.70
|
4.59
|
4.61
|
4.61
|
4.39
|
65,100
|
|
|
7/11/2023
|
+0.04 / +0.87%
|
4.61
|
4.67
|
4.60
|
4.65
|
4.62
|
4.43
|
139,100
|
|
|
7/10/2023
|
+0.01 / +0.22%
|
4.60
|
4.68
|
4.60
|
4.61
|
4.62
|
4.39
|
73,100
|
|
|
7/7/2023
|
+0.04 / +0.88%
|
4.52
|
4.62
|
4.47
|
4.60
|
4.49
|
4.38
|
241,100
|
|
|
7/6/2023
|
-0.14 / -2.98%
|
4.70
|
4.74
|
4.55
|
4.56
|
4.63
|
4.34
|
134,900
|
|
|
7/5/2023
|
+0.02 / +0.43%
|
4.66
|
4.71
|
4.66
|
4.70
|
4.67
|
4.48
|
58,500
|
|
|
7/4/2023
|
+0.01 / +0.21%
|
4.67
|
4.70
|
4.62
|
4.68
|
4.66
|
4.46
|
65,900
|
|
|
7/3/2023
|
0.00 / 0.00%
|
4.67
|
4.78
|
4.60
|
4.67
|
4.62
|
4.45
|
145,700
|
|
|
6/30/2023
|
-0.03 / -0.64%
|
4.60
|
4.74
|
4.60
|
4.67
|
4.66
|
4.45
|
88,300
|
|
|
6/29/2023
|
-0.05 / -1.05%
|
4.77
|
4.79
|
4.65
|
4.70
|
4.73
|
4.48
|
150,100
|
|
|
6/28/2023
|
-0.07 / -1.45%
|
4.83
|
4.84
|
4.70
|
4.75
|
4.76
|
4.52
|
195,300
|
|
|
6/27/2023
|
+0.08 / +1.69%
|
4.75
|
4.83
|
4.75
|
4.82
|
4.78
|
4.59
|
250,800
|
|
|
6/26/2023
|
0.00 / 0.00%
|
4.74
|
4.80
|
4.67
|
4.74
|
4.71
|
4.51
|
246,300
|
|
|
6/23/2023
|
+0.09 / +1.94%
|
4.65
|
4.79
|
4.65
|
4.74
|
4.72
|
4.51
|
186,600
|
|
|
6/22/2023
|
+0.04 / +0.87%
|
4.62
|
4.70
|
4.59
|
4.65
|
4.61
|
4.43
|
565,000
|
|
|
6/21/2023
|
+0.05 / +1.10%
|
4.58
|
4.72
|
4.58
|
4.61
|
4.64
|
4.39
|
184,400
|
|
|
6/20/2023
|
+0.09 / +2.01%
|
4.47
|
4.58
|
4.47
|
4.56
|
4.53
|
4.34
|
197,300
|
|
|
6/19/2023
|
-0.33 / -6.88%
|
4.75
|
4.76
|
4.47
|
4.47
|
4.58
|
4.26
|
950,500
|
|
|
6/16/2023
|
-0.10 / -2.04%
|
4.96
|
4.96
|
4.76
|
4.80
|
4.84
|
4.57
|
725,100
|
|
|
6/15/2023
|
-0.27 / -5.22%
|
5.17
|
5.19
|
4.81
|
4.90
|
4.97
|
4.67
|
601,700
|
|
|
6/14/2023
|
-0.07 / -1.34%
|
5.60
|
5.60
|
5.15
|
5.17
|
5.52
|
4.92
|
1,227,100
|
|
|
6/13/2023
|
+0.34 / +6.94%
|
5.09
|
5.24
|
5.01
|
5.24
|
5.23
|
4.99
|
1,587,300
|
|
|
6/12/2023
|
+0.10 / +2.08%
|
4.80
|
4.93
|
4.80
|
4.90
|
4.85
|
4.67
|
426,800
|
|
|
6/9/2023
|
-0.08 / -1.64%
|
4.86
|
4.87
|
4.70
|
4.80
|
4.73
|
4.57
|
434,700
|
|
|