BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	35.76	35.76	35.42	35.46	35.46	-0.56%	50,204
Apr 24, 2025	35.27	35.70	35.27	35.66	35.66	1.51%	74,081
Apr 23, 2025	35.34	35.47	35.09	35.13	35.13	-0.85%	293,595
Apr 22, 2025	35.04	35.43	35.00	35.43	35.43	2.49%	316,864
Apr 21, 2025	35.10	35.18	34.20	34.57	34.57	-1.26%	37,341
Apr 17, 2025	34.91	35.31	34.91	35.01	35.01	0.95%	47,981
Apr 16, 2025	34.70	34.98	34.58	34.68	34.68	0.90%	43,090
Apr 15, 2025	34.41	34.50	34.30	34.37	34.37	0.65%	14,555
Apr 14, 2025	34.09	34.27	33.76	34.15	34.15	0.80%	22,400
Apr 11, 2025	33.50	33.92	33.17	33.88	33.88	2.23%	53,212
Apr 10, 2025	33.02	33.36	32.45	33.14	33.14	0.12%	30,428
Apr 9, 2025	31.64	33.76	31.25	33.10	33.10	4.85%	174,296
Apr 8, 2025	32.50	32.63	31.30	31.57	31.57	-0.72%	39,431
Apr 7, 2025	31.78	32.32	31.50	31.80	31.80	-2.99%	127,644
Apr 4, 2025	34.42	34.42	32.77	32.78	32.78	-6.91%	44,816
Apr 3, 2025	35.27	35.58	35.22	35.22	35.22	0.87%	107,101
Apr 2, 2025	34.48	34.96	34.48	34.91	34.91	0.75%	41,141
Apr 1, 2025	34.52	34.75	34.39	34.65	34.65	0.52%	17,959
Mar 31, 2025	34.33	34.62	34.33	34.47	34.41	-0.29%	31,904
Mar 28, 2025	34.53	34.66	34.41	34.57	34.50	0.73%	31,538
Mar 27, 2025	34.48	34.56	34.31	34.32	34.26	0.32%	14,461
Mar 26, 2025	34.34	34.38	34.13	34.21	34.15	-0.35%	9,308
Mar 25, 2025	34.40	34.43	34.26	34.33	34.26	0.06%	57,439
Mar 24, 2025	34.28	34.37	34.23	34.31	34.24	0.38%	89,533
Mar 21, 2025	34.28	34.28	34.11	34.18	34.12	-0.69%	3,918
Mar 20, 2025	34.16	34.46	34.16	34.42	34.35	-0.01%	16,854
Mar 19, 2025	34.24	34.51	34.24	34.42	34.36	0.50%	147,024
Mar 18, 2025	34.08	34.34	34.08	34.25	34.19	-0.23%	24,035
Mar 17, 2025	33.87	34.43	33.87	34.33	34.27	1.10%	52,008
Mar 14, 2025	33.61	34.01	33.61	33.96	33.89	1.27%	83,080
Mar 13, 2025	33.40	33.71	33.40	33.53	33.47	0.39%	48,053
Mar 12, 2025	33.44	33.53	33.34	33.40	33.34	-0.45%	19,660
Mar 11, 2025	33.55	33.74	33.31	33.55	33.49	0.36%	22,238
Mar 10, 2025	33.17	33.55	33.06	33.43	33.37	0.45%	18,941
Mar 7, 2025	32.69	33.39	32.69	33.28	33.22	2.05%	44,089
Mar 6, 2025	32.84	32.97	32.61	32.61	32.55	-1.23%	6,697
Mar 5, 2025	32.85	33.22	32.69	33.02	32.95	0.89%	128,744
Mar 4, 2025	32.64	33.01	32.49	32.72	32.66	0.07%	5,961
Mar 3, 2025	33.01	33.12	32.54	32.70	32.64	-0.28%	377,588
Feb 28, 2025	32.56	33.08	32.49	32.79	32.73	0.90%	30,472
Feb 27, 2025	32.70	32.75	32.50	32.50	32.44	-0.65%	18,794
Feb 26, 2025	32.83	32.91	32.64	32.71	32.65	0.12%	3,946
Feb 25, 2025	32.41	32.73	32.41	32.67	32.61	0.99%	9,153
Feb 24, 2025	32.39	32.52	32.35	32.35	32.29	0.09%	2,257
Feb 21, 2025	32.46	32.49	32.24	32.33	32.26	-0.74%	31,135
Feb 20, 2025	32.42	32.66	32.38	32.57	32.51	0.48%	20,599
Feb 19, 2025	32.40	32.45	32.30	32.41	32.35	0.06%	24,865
Feb 18, 2025	32.13	32.51	32.13	32.39	32.33	0.35%	40,532
Feb 14, 2025	33.00	33.00	32.28	32.28	32.22	-0.14%	22,820
Feb 13, 2025	32.17	32.34	32.17	32.32	32.26	1.19%	1,622