|
Closing price on 9/4/2024
|
|
| Open |
3.65 |
| High |
3.65 |
| Low |
3.40 |
| Volume |
789,600 |
| Split-adjusted Price |
3.61 |
|
|
BKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.04 / -1.10%
|
3.65
|
3.65
|
3.40
|
3.61
|
3.59
|
3.61
|
789,600
|
|
|
8/30/2024
|
-0.01 / -0.27%
|
3.70
|
3.70
|
3.65
|
3.65
|
3.66
|
3.65
|
89,700
|
|
|
8/29/2024
|
-0.02 / -0.54%
|
3.70
|
3.70
|
3.66
|
3.66
|
3.67
|
3.66
|
183,400
|
|
|
8/28/2024
|
-0.03 / -0.81%
|
3.71
|
3.73
|
3.68
|
3.68
|
3.70
|
3.68
|
44,600
|
|
|
8/27/2024
|
0.00 / 0.00%
|
3.67
|
3.73
|
3.67
|
3.71
|
3.70
|
3.71
|
13,400
|
|
|
8/26/2024
|
-0.05 / -1.33%
|
3.80
|
3.80
|
3.69
|
3.71
|
3.71
|
3.71
|
83,500
|
|
|
8/23/2024
|
-0.01 / -0.27%
|
3.77
|
3.77
|
3.69
|
3.76
|
3.72
|
3.76
|
174,100
|
|
|
8/22/2024
|
-0.04 / -1.05%
|
3.80
|
3.80
|
3.73
|
3.77
|
3.76
|
3.77
|
42,600
|
|
|
8/21/2024
|
0.00 / 0.00%
|
3.81
|
3.82
|
3.76
|
3.81
|
3.78
|
3.81
|
60,800
|
|
|
8/20/2024
|
+0.01 / +0.26%
|
3.83
|
3.83
|
3.70
|
3.81
|
3.74
|
3.81
|
147,400
|
|
|
8/19/2024
|
+0.05 / +1.33%
|
3.75
|
3.84
|
3.75
|
3.80
|
3.76
|
3.80
|
1,556,900
|
|
|
8/16/2024
|
+0.07 / +1.90%
|
3.68
|
3.75
|
3.68
|
3.75
|
3.73
|
3.75
|
56,300
|
|
|
8/15/2024
|
0.00 / 0.00%
|
3.68
|
3.70
|
3.67
|
3.68
|
3.69
|
3.68
|
40,200
|
|
|
8/14/2024
|
+0.02 / +0.55%
|
3.66
|
3.70
|
3.66
|
3.68
|
3.69
|
3.68
|
10,000
|
|
|
8/13/2024
|
-0.06 / -1.61%
|
3.70
|
3.70
|
3.65
|
3.66
|
3.67
|
3.66
|
44,200
|
|
|
8/12/2024
|
+0.04 / +1.09%
|
3.70
|
3.72
|
3.68
|
3.72
|
3.69
|
3.72
|
24,100
|
|
|
8/9/2024
|
-0.04 / -1.08%
|
3.66
|
3.73
|
3.64
|
3.68
|
3.68
|
3.68
|
83,200
|
|
|
8/8/2024
|
+0.02 / +0.54%
|
3.70
|
3.72
|
3.67
|
3.72
|
3.69
|
3.72
|
1,109,430
|
|
|
8/7/2024
|
-0.02 / -0.54%
|
3.74
|
3.74
|
3.66
|
3.70
|
3.69
|
3.70
|
71,300
|
|
|
8/6/2024
|
+0.02 / +0.54%
|
3.76
|
3.76
|
3.60
|
3.72
|
3.69
|
3.72
|
84,200
|
|
|
8/5/2024
|
-0.10 / -2.63%
|
3.75
|
3.83
|
3.60
|
3.70
|
3.73
|
3.70
|
210,800
|
|
|
8/2/2024
|
-0.03 / -0.78%
|
3.83
|
3.83
|
3.73
|
3.80
|
3.77
|
3.80
|
94,300
|
|
|
8/1/2024
|
-0.04 / -1.03%
|
3.95
|
3.95
|
3.83
|
3.83
|
3.85
|
3.83
|
109,500
|
|
|
7/31/2024
|
-0.03 / -0.77%
|
4.04
|
4.04
|
3.85
|
3.87
|
3.89
|
3.87
|
109,400
|
|
|
7/30/2024
|
-0.12 / -2.99%
|
4.03
|
4.03
|
3.90
|
3.90
|
3.96
|
3.90
|
74,400
|
|
|
7/29/2024
|
+0.16 / +4.15%
|
4.13
|
4.13
|
3.97
|
4.02
|
4.12
|
4.02
|
675,000
|
|
|
7/26/2024
|
-0.02 / -0.52%
|
3.88
|
3.90
|
3.82
|
3.86
|
3.88
|
3.86
|
617,200
|
|
|
7/25/2024
|
-0.04 / -1.02%
|
3.91
|
3.92
|
3.85
|
3.88
|
3.87
|
3.88
|
77,800
|
|
|
7/24/2024
|
-0.02 / -0.51%
|
3.88
|
3.92
|
3.86
|
3.92
|
3.89
|
3.92
|
78,800
|
|
|
7/23/2024
|
-0.01 / -0.25%
|
3.97
|
3.97
|
3.88
|
3.94
|
3.90
|
3.94
|
213,400
|
|
|