|
Closing price on 9/19/2022
|
|
| Open |
6.05 |
| High |
6.05 |
| Low |
5.85 |
| Volume |
105,000 |
| Split-adjusted Price |
5.11 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-0.13 / -2.16%
|
6.05
|
6.05
|
5.85
|
5.90
|
5.96
|
5.11
|
105,000
|
|
|
9/16/2022
|
-0.10 / -1.63%
|
6.02
|
6.13
|
5.96
|
6.03
|
6.01
|
5.22
|
213,300
|
|
|
9/15/2022
|
+0.03 / +0.49%
|
6.10
|
6.20
|
6.00
|
6.13
|
6.08
|
5.31
|
39,200
|
|
|
9/14/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.04
|
5.28
|
66,400
|
|
|
9/13/2022
|
-0.07 / -1.13%
|
6.20
|
6.20
|
6.06
|
6.10
|
6.13
|
5.28
|
65,900
|
|
|
9/12/2022
|
+0.15 / +2.49%
|
6.05
|
6.20
|
6.05
|
6.17
|
6.13
|
5.34
|
77,600
|
|
|
9/9/2022
|
-0.05 / -0.82%
|
6.07
|
6.20
|
6.01
|
6.02
|
6.07
|
5.21
|
159,500
|
|
|
9/8/2022
|
-0.05 / -0.82%
|
6.12
|
6.18
|
6.07
|
6.07
|
6.10
|
5.26
|
189,100
|
|
|
9/7/2022
|
-0.17 / -2.70%
|
6.22
|
6.23
|
6.10
|
6.12
|
6.15
|
5.30
|
150,500
|
|
|
9/6/2022
|
0.00 / 0.00%
|
6.27
|
6.30
|
6.26
|
6.29
|
6.27
|
5.45
|
51,100
|
|
|
9/5/2022
|
+0.08 / +1.29%
|
6.32
|
6.33
|
6.21
|
6.29
|
6.28
|
5.45
|
126,800
|
|
|
8/31/2022
|
-0.14 / -2.20%
|
6.35
|
6.40
|
6.21
|
6.21
|
6.33
|
5.38
|
104,300
|
|
|
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
|
|
|