|
|
Closing price on 9/29/2021
|
|
| Open |
10.25 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
457,200 |
| Split-adjusted Price |
8.83 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
-0.05 / -0.49%
|
10.25
|
10.40
|
10.10
|
10.20
|
10.23
|
8.83
|
457,200
|
|
|
9/28/2021
|
+0.10 / +0.99%
|
10.05
|
10.30
|
9.94
|
10.25
|
10.05
|
8.87
|
1,116,300
|
|
|
9/27/2021
|
-0.65 / -6.02%
|
10.60
|
10.60
|
10.10
|
10.15
|
10.26
|
8.79
|
1,937,600
|
|
|
9/24/2021
|
-0.65 / -5.68%
|
11.05
|
11.20
|
10.75
|
10.80
|
10.89
|
9.35
|
1,394,000
|
|
|
9/23/2021
|
+0.50 / +4.57%
|
11.10
|
11.70
|
11.05
|
11.45
|
11.40
|
9.91
|
3,345,800
|
|
|
9/22/2021
|
+0.40 / +3.79%
|
10.60
|
10.95
|
9.99
|
10.95
|
10.21
|
9.48
|
5,293,500
|
|
|
9/21/2021
|
+0.20 / +1.93%
|
10.20
|
10.60
|
9.89
|
10.55
|
10.08
|
9.13
|
2,711,800
|
|
|
9/20/2021
|
-0.40 / -3.72%
|
10.80
|
10.95
|
10.00
|
10.35
|
10.17
|
8.96
|
3,607,900
|
|
|
9/17/2021
|
+0.25 / +2.38%
|
10.40
|
10.90
|
10.20
|
10.75
|
10.48
|
9.31
|
831,600
|
|
|
9/16/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.24
|
9.09
|
787,600
|
|
|
9/15/2021
|
+0.10 / +0.96%
|
10.30
|
10.60
|
9.70
|
10.50
|
10.12
|
9.09
|
1,198,500
|
|
|
9/14/2021
|
-0.75 / -6.73%
|
11.15
|
11.15
|
10.40
|
10.40
|
10.43
|
9.00
|
1,705,700
|
|
|
9/13/2021
|
-0.35 / -3.04%
|
11.60
|
11.90
|
10.70
|
11.15
|
10.87
|
9.65
|
2,699,500
|
|
|
9/10/2021
|
+0.05 / +0.44%
|
11.45
|
11.60
|
11.10
|
11.50
|
11.38
|
9.96
|
377,400
|
|
|
9/9/2021
|
+0.10 / +0.88%
|
11.20
|
11.60
|
11.20
|
11.45
|
11.41
|
9.91
|
301,600
|
|
|
9/8/2021
|
+0.10 / +0.89%
|
10.90
|
11.40
|
10.55
|
11.35
|
10.98
|
9.83
|
632,600
|
|
|
9/7/2021
|
-0.75 / -6.25%
|
12.00
|
12.00
|
11.20
|
11.25
|
11.27
|
9.74
|
884,700
|
|
|
9/6/2021
|
-0.80 / -6.25%
|
12.90
|
13.00
|
11.95
|
12.00
|
12.07
|
10.39
|
1,269,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|