|
Closing price on 8/2/2021
|
|
| Open |
10.10 |
| High |
10.15 |
| Low |
9.95 |
| Volume |
136,600 |
| Split-adjusted Price |
8.74 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2021
|
-0.05 / -0.49%
|
10.10
|
10.15
|
9.95
|
10.10
|
10.03
|
8.74
|
136,600
|
|
|
7/30/2021
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.05
|
10.15
|
10.10
|
8.79
|
97,600
|
|
|
7/29/2021
|
-0.10 / -0.98%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.08
|
8.74
|
82,400
|
|
|
7/28/2021
|
-0.20 / -1.92%
|
10.40
|
10.45
|
10.10
|
10.20
|
10.20
|
8.83
|
388,200
|
|
|
7/27/2021
|
+0.10 / +0.97%
|
10.40
|
10.55
|
10.25
|
10.40
|
10.41
|
9.00
|
268,400
|
|
|
7/26/2021
|
+0.05 / +0.49%
|
10.25
|
10.40
|
10.10
|
10.30
|
10.28
|
8.92
|
159,500
|
|
|
7/23/2021
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.30
|
8.87
|
168,500
|
|
|
7/22/2021
|
+0.35 / +3.50%
|
10.00
|
10.35
|
10.00
|
10.35
|
10.13
|
8.96
|
390,000
|
|
|
7/21/2021
|
-0.10 / -0.99%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.00
|
8.66
|
177,300
|
|
|
7/20/2021
|
+0.10 / +1.00%
|
10.05
|
10.10
|
9.70
|
10.10
|
9.96
|
8.74
|
224,900
|
|
|
7/19/2021
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.71
|
10.00
|
9.93
|
8.66
|
185,900
|
|
|
7/16/2021
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.06
|
8.66
|
126,000
|
|
|
7/15/2021
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.98
|
10.20
|
10.07
|
8.83
|
216,700
|
|
|
7/14/2021
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.73
|
10.00
|
9.91
|
8.66
|
113,800
|
|
|
7/13/2021
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.93
|
8.66
|
99,900
|
|
|
7/12/2021
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.30
|
10.10
|
9.50
|
8.74
|
441,300
|
|
|
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
|
|
|