|
Closing price on 9/1/2021
|
|
| Open |
12.60 |
| High |
13.00 |
| Low |
11.95 |
| Volume |
1,267,400 |
| Split-adjusted Price |
11.08 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
0.00 / 0.00%
|
12.60
|
13.00
|
11.95
|
12.80
|
12.16
|
11.08
|
1,267,400
|
|
|
8/31/2021
|
-0.60 / -4.48%
|
13.40
|
13.75
|
12.60
|
12.80
|
12.95
|
11.08
|
329,600
|
|
|
8/30/2021
|
+0.60 / +4.69%
|
12.90
|
13.45
|
12.35
|
13.40
|
12.75
|
11.60
|
1,010,300
|
|
|
8/27/2021
|
-0.40 / -3.03%
|
13.55
|
13.55
|
12.50
|
12.80
|
12.77
|
11.08
|
364,100
|
|
|
8/26/2021
|
+0.40 / +3.13%
|
13.10
|
13.50
|
12.90
|
13.20
|
13.27
|
11.43
|
996,000
|
|
|
8/25/2021
|
+0.80 / +6.67%
|
11.95
|
12.80
|
11.75
|
12.80
|
12.42
|
11.08
|
1,247,000
|
|
|
8/24/2021
|
+0.05 / +0.42%
|
11.95
|
12.10
|
11.80
|
12.00
|
11.92
|
10.39
|
220,200
|
|
|
8/23/2021
|
+0.05 / +0.42%
|
11.90
|
12.10
|
11.80
|
11.95
|
11.94
|
10.35
|
242,800
|
|
|
8/20/2021
|
+0.35 / +3.03%
|
11.40
|
12.00
|
11.30
|
11.90
|
11.57
|
10.30
|
716,100
|
|
|
8/19/2021
|
+0.05 / +0.43%
|
11.55
|
11.70
|
11.40
|
11.55
|
11.50
|
10.00
|
162,700
|
|
|
8/18/2021
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.45
|
11.50
|
11.55
|
9.96
|
321,600
|
|
|
8/17/2021
|
+0.50 / +4.50%
|
11.30
|
11.60
|
11.10
|
11.60
|
11.44
|
10.04
|
882,800
|
|
|
8/16/2021
|
+0.20 / +1.83%
|
10.80
|
11.20
|
10.70
|
11.10
|
11.03
|
9.61
|
261,000
|
|
|
8/13/2021
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.65
|
10.90
|
10.81
|
9.44
|
116,400
|
|
|
8/12/2021
|
-0.10 / -0.91%
|
11.10
|
11.20
|
10.70
|
10.90
|
10.88
|
9.44
|
278,600
|
|
|
8/11/2021
|
+0.40 / +3.77%
|
10.70
|
11.10
|
10.60
|
11.00
|
10.93
|
9.52
|
502,900
|
|
|
8/10/2021
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.64
|
9.18
|
122,900
|
|
|
8/9/2021
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.65
|
9.26
|
115,000
|
|
|
8/6/2021
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.75
|
10.80
|
10.83
|
9.35
|
192,400
|
|
|
8/5/2021
|
+0.10 / +0.93%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.94
|
9.44
|
404,500
|
|
|
8/4/2021
|
+0.70 / +6.93%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.67
|
9.35
|
568,200
|
|
|
8/3/2021
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.09
|
8.74
|
130,700
|
|
|
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
|
|
|