|
Closing price on 7/9/2021
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
149,200 |
| Split-adjusted Price |
8.66 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
8.66
|
149,200
|
|
|
7/8/2021
|
0.00 / 0.00%
|
9.76
|
10.20
|
9.76
|
10.00
|
9.97
|
8.66
|
128,700
|
|
|
7/7/2021
|
0.00 / 0.00%
|
10.05
|
10.20
|
9.70
|
10.00
|
9.86
|
8.66
|
264,000
|
|
|
7/6/2021
|
-0.40 / -3.85%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.07
|
8.66
|
354,200
|
|
|
7/5/2021
|
+0.20 / +1.96%
|
10.15
|
10.55
|
10.10
|
10.40
|
10.36
|
9.00
|
302,600
|
|
|
7/2/2021
|
-0.50 / -4.67%
|
10.40
|
10.60
|
10.10
|
10.20
|
10.29
|
8.83
|
578,900
|
|
|
7/1/2021
|
-0.25 / -2.28%
|
11.00
|
11.20
|
10.40
|
10.70
|
10.59
|
9.26
|
308,900
|
|
|
6/30/2021
|
-0.35 / -3.10%
|
11.10
|
11.10
|
10.90
|
10.95
|
10.96
|
9.48
|
140,900
|
|
|
6/29/2021
|
+0.40 / +3.67%
|
11.00
|
11.30
|
10.95
|
11.30
|
11.13
|
9.78
|
789,400
|
|
|
6/28/2021
|
-0.25 / -2.24%
|
11.20
|
11.30
|
10.85
|
10.90
|
10.97
|
9.44
|
162,500
|
|
|
6/25/2021
|
-0.05 / -0.45%
|
11.00
|
11.30
|
10.95
|
11.15
|
11.01
|
9.65
|
82,200
|
|
|
6/24/2021
|
0.00 / 0.00%
|
11.20
|
11.35
|
10.85
|
11.20
|
10.97
|
9.70
|
139,700
|
|
|
6/23/2021
|
-0.30 / -2.61%
|
11.55
|
11.60
|
10.90
|
11.20
|
11.07
|
9.70
|
437,400
|
|
|
6/22/2021
|
+0.40 / +3.60%
|
11.15
|
11.60
|
10.90
|
11.50
|
11.26
|
9.96
|
387,400
|
|
|
6/21/2021
|
-0.40 / -3.48%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.22
|
9.61
|
424,700
|
|
|
6/18/2021
|
-0.35 / -2.95%
|
11.85
|
11.95
|
11.30
|
11.50
|
11.50
|
9.96
|
591,800
|
|
|
6/17/2021
|
-0.45 / -3.66%
|
12.20
|
12.30
|
11.80
|
11.85
|
11.93
|
10.26
|
169,000
|
|
|
6/16/2021
|
+0.35 / +2.93%
|
12.00
|
12.45
|
12.00
|
12.30
|
12.20
|
10.65
|
854,000
|
|
|
6/15/2021
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.05
|
11.95
|
11.67
|
10.35
|
1,432,000
|
|
|
6/14/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.18
|
9.70
|
148,100
|
|
|
6/11/2021
|
+0.30 / +2.75%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.04
|
9.70
|
280,300
|
|
|
6/10/2021
|
-0.25 / -2.24%
|
11.05
|
11.15
|
10.80
|
10.90
|
10.93
|
9.44
|
132,700
|
|
|
6/9/2021
|
-0.15 / -1.33%
|
11.25
|
11.30
|
11.00
|
11.15
|
11.10
|
9.65
|
139,700
|
|
|
6/8/2021
|
-0.30 / -2.59%
|
11.45
|
11.70
|
11.30
|
11.30
|
11.44
|
9.78
|
145,900
|
|
|
6/7/2021
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.45
|
11.60
|
11.64
|
10.04
|
275,900
|
|
|
6/4/2021
|
+0.10 / +0.87%
|
11.60
|
11.75
|
11.45
|
11.60
|
11.57
|
10.04
|
383,800
|
|
|
6/3/2021
|
+0.45 / +4.07%
|
11.20
|
11.60
|
11.05
|
11.50
|
11.36
|
9.96
|
542,700
|
|
|
6/2/2021
|
+0.40 / +3.76%
|
10.75
|
11.05
|
10.55
|
11.05
|
10.79
|
9.57
|
374,000
|
|
|
6/1/2021
|
-0.25 / -2.29%
|
11.05
|
11.05
|
10.65
|
10.65
|
10.81
|
9.22
|
133,300
|
|
|
5/31/2021
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.60
|
10.90
|
10.85
|
9.44
|
188,700
|
|
|