|
Closing price on 7/31/2025
|
|
| Open |
3.05 |
| High |
3.07 |
| Low |
3.00 |
| Volume |
173,000 |
| Split-adjusted Price |
3.04 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2025
|
+0.04 / +1.33%
|
3.05
|
3.07
|
3.00
|
3.04
|
3.03
|
3.04
|
173,000
|
|
|
7/30/2025
|
+0.02 / +0.67%
|
2.91
|
3.05
|
2.91
|
3.00
|
2.97
|
3.00
|
129,100
|
|
|
7/29/2025
|
-0.17 / -5.40%
|
3.16
|
3.17
|
2.98
|
2.98
|
3.07
|
2.98
|
420,000
|
|
|
7/28/2025
|
+0.02 / +0.64%
|
3.14
|
3.18
|
3.12
|
3.15
|
3.15
|
3.15
|
201,900
|
|
|
7/25/2025
|
+0.06 / +1.95%
|
3.10
|
3.16
|
3.10
|
3.13
|
3.14
|
3.13
|
281,000
|
|
|
7/24/2025
|
+0.05 / +1.66%
|
3.02
|
3.08
|
3.00
|
3.07
|
3.05
|
3.07
|
282,700
|
|
|
7/23/2025
|
-0.01 / -0.33%
|
3.04
|
3.05
|
3.01
|
3.02
|
3.03
|
3.02
|
161,000
|
|
|
7/22/2025
|
+0.03 / +1.00%
|
2.97
|
3.06
|
2.97
|
3.03
|
3.02
|
3.03
|
211,800
|
|
|
7/21/2025
|
-0.03 / -0.99%
|
3.03
|
3.10
|
2.98
|
3.00
|
3.03
|
3.00
|
196,900
|
|
|
7/18/2025
|
0.00 / 0.00%
|
3.05
|
3.05
|
3.01
|
3.03
|
3.03
|
3.03
|
163,600
|
|
|
7/17/2025
|
+0.01 / +0.33%
|
3.00
|
3.05
|
3.00
|
3.03
|
3.03
|
3.03
|
326,300
|
|
|
7/16/2025
|
+0.02 / +0.67%
|
3.00
|
3.04
|
2.97
|
3.02
|
3.01
|
3.02
|
131,700
|
|
|
7/15/2025
|
+0.05 / +1.69%
|
2.94
|
3.14
|
2.94
|
3.00
|
3.03
|
3.00
|
238,800
|
|
|
7/14/2025
|
-0.01 / -0.34%
|
2.99
|
2.99
|
2.91
|
2.95
|
2.95
|
2.95
|
283,400
|
|
|
7/11/2025
|
-0.02 / -0.67%
|
3.01
|
3.01
|
2.96
|
2.96
|
2.98
|
2.96
|
211,400
|
|
|
7/10/2025
|
-0.02 / -0.67%
|
3.07
|
3.07
|
2.96
|
2.98
|
2.99
|
2.98
|
159,500
|
|
|
7/9/2025
|
+0.09 / +3.09%
|
2.92
|
3.03
|
2.92
|
3.00
|
2.97
|
3.00
|
759,800
|
|
|
7/8/2025
|
+0.09 / +3.19%
|
2.82
|
2.96
|
2.81
|
2.91
|
2.87
|
2.91
|
1,634,800
|
|
|
7/7/2025
|
+0.03 / +1.08%
|
2.80
|
2.83
|
2.80
|
2.82
|
2.81
|
2.82
|
137,000
|
|
|
7/4/2025
|
0.00 / 0.00%
|
2.80
|
2.81
|
2.79
|
2.79
|
2.80
|
2.79
|
91,000
|
|
|
7/3/2025
|
-0.02 / -0.71%
|
2.81
|
2.84
|
2.79
|
2.79
|
2.81
|
2.79
|
2,033,800
|
|
|
7/2/2025
|
+0.01 / +0.36%
|
2.80
|
2.84
|
2.79
|
2.81
|
2.81
|
2.81
|
199,900
|
|
|
7/1/2025
|
+0.02 / +0.72%
|
2.79
|
2.80
|
2.76
|
2.80
|
2.79
|
2.80
|
207,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
2.78
|
2.80
|
2.77
|
2.78
|
2.78
|
2.78
|
98,000
|
|
|
6/27/2025
|
0.00 / 0.00%
|
2.78
|
2.79
|
2.77
|
2.78
|
2.78
|
2.78
|
57,900
|
|
|
6/26/2025
|
+0.01 / +0.36%
|
2.78
|
2.78
|
2.77
|
2.78
|
2.77
|
2.78
|
23,000
|
|
|
6/25/2025
|
-0.02 / -0.72%
|
2.79
|
2.79
|
2.77
|
2.77
|
2.78
|
2.77
|
118,800
|
|
|
6/24/2025
|
0.00 / 0.00%
|
2.79
|
2.82
|
2.78
|
2.79
|
2.80
|
2.79
|
86,600
|
|
|
6/23/2025
|
+0.03 / +1.09%
|
2.76
|
2.81
|
2.76
|
2.79
|
2.78
|
2.79
|
125,600
|
|
|
6/20/2025
|
-0.07 / -2.47%
|
2.79
|
2.85
|
2.74
|
2.76
|
2.76
|
2.76
|
712,800
|
|
|