|
Closing price on 8/30/2022
|
|
| Open |
6.28 |
| High |
6.60 |
| Low |
6.28 |
| Volume |
87,800 |
| Split-adjusted Price |
5.50 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2022
|
+0.08 / +1.28%
|
6.28
|
6.60
|
6.28
|
6.35
|
6.44
|
5.50
|
87,800
|
|
|
8/29/2022
|
-0.25 / -3.83%
|
6.27
|
6.40
|
6.20
|
6.27
|
6.30
|
5.43
|
95,900
|
|
|
8/26/2022
|
-0.08 / -1.21%
|
6.65
|
6.69
|
6.51
|
6.52
|
6.62
|
5.65
|
95,400
|
|
|
8/25/2022
|
+0.05 / +0.76%
|
6.55
|
6.61
|
6.55
|
6.60
|
6.58
|
5.71
|
143,200
|
|
|
8/24/2022
|
+0.12 / +1.87%
|
6.40
|
6.60
|
6.40
|
6.55
|
6.49
|
5.67
|
83,800
|
|
|
8/23/2022
|
+0.06 / +0.94%
|
6.40
|
6.43
|
6.20
|
6.43
|
6.34
|
5.57
|
93,000
|
|
|
8/22/2022
|
-0.04 / -0.62%
|
6.42
|
6.45
|
6.20
|
6.37
|
6.35
|
5.52
|
140,100
|
|
|
8/19/2022
|
-0.11 / -1.69%
|
6.46
|
6.59
|
6.41
|
6.41
|
6.51
|
5.55
|
146,600
|
|
|
8/18/2022
|
-0.08 / -1.21%
|
6.69
|
6.69
|
6.52
|
6.52
|
6.56
|
5.65
|
106,300
|
|
|
8/17/2022
|
-0.11 / -1.64%
|
6.71
|
6.71
|
6.55
|
6.60
|
6.63
|
5.71
|
159,500
|
|
|
8/16/2022
|
-0.08 / -1.18%
|
6.78
|
6.78
|
6.61
|
6.71
|
6.68
|
5.81
|
160,900
|
|
|
8/15/2022
|
+0.01 / +0.15%
|
6.78
|
6.83
|
6.71
|
6.79
|
6.77
|
5.88
|
181,000
|
|
|
8/12/2022
|
-0.09 / -1.31%
|
6.71
|
6.89
|
6.71
|
6.78
|
6.82
|
5.87
|
146,800
|
|
|
8/11/2022
|
-0.02 / -0.29%
|
7.00
|
7.10
|
6.80
|
6.87
|
6.93
|
5.95
|
218,300
|
|
|
8/10/2022
|
+0.15 / +2.23%
|
6.74
|
6.89
|
6.74
|
6.89
|
6.85
|
5.97
|
183,000
|
|
|
8/9/2022
|
+0.02 / +0.30%
|
6.80
|
6.85
|
6.70
|
6.74
|
6.75
|
5.84
|
213,600
|
|
|
8/8/2022
|
+0.07 / +1.05%
|
6.65
|
6.89
|
6.65
|
6.72
|
6.76
|
5.82
|
189,000
|
|
|
8/5/2022
|
-0.05 / -0.75%
|
6.78
|
6.85
|
6.60
|
6.65
|
6.74
|
5.76
|
272,400
|
|
|
8/4/2022
|
+0.28 / +4.36%
|
6.42
|
6.72
|
6.39
|
6.70
|
6.49
|
5.80
|
272,700
|
|
|
8/3/2022
|
-0.05 / -0.77%
|
6.47
|
6.54
|
6.35
|
6.42
|
6.41
|
5.56
|
108,300
|
|
|
8/2/2022
|
+0.27 / +4.35%
|
6.20
|
6.51
|
6.20
|
6.47
|
6.42
|
5.60
|
209,800
|
|
|
8/1/2022
|
+0.29 / +4.91%
|
5.90
|
6.20
|
5.89
|
6.20
|
6.08
|
5.37
|
325,600
|
|
|
7/29/2022
|
-0.04 / -0.67%
|
5.95
|
6.00
|
5.91
|
5.91
|
5.96
|
5.12
|
129,000
|
|
|
7/28/2022
|
+0.08 / +1.36%
|
5.88
|
6.00
|
5.88
|
5.95
|
5.96
|
5.15
|
118,800
|
|
|
7/27/2022
|
+0.03 / +0.51%
|
5.84
|
5.97
|
5.70
|
5.87
|
5.82
|
5.08
|
209,400
|
|
|
7/26/2022
|
-0.07 / -1.18%
|
5.90
|
6.00
|
5.83
|
5.84
|
5.91
|
5.06
|
159,500
|
|
|
7/25/2022
|
-0.14 / -2.31%
|
6.05
|
6.05
|
5.90
|
5.91
|
5.94
|
5.12
|
83,500
|
|
|
7/22/2022
|
+0.05 / +0.83%
|
5.94
|
6.05
|
5.94
|
6.05
|
5.99
|
5.24
|
62,700
|
|
|
7/21/2022
|
-0.10 / -1.64%
|
6.12
|
6.12
|
5.94
|
6.00
|
5.99
|
5.19
|
173,200
|
|
|
7/20/2022
|
+0.21 / +3.57%
|
5.90
|
6.15
|
5.90
|
6.10
|
6.06
|
5.28
|
113,800
|
|
|