BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	38.63	38.83	38.53	38.53	38.53	-0.49%	65,001
Sep 16, 2025	38.87	38.87	38.68	38.72	38.72	-0.59%	67,510
Sep 15, 2025	39.20	39.20	38.90	38.95	38.95	0.39%	46,631
Sep 12, 2025	38.61	38.82	38.60	38.80	38.80	0.18%	19,232
Sep 11, 2025	38.48	38.74	38.38	38.73	38.73	0.75%	51,531
Sep 10, 2025	38.28	38.48	38.28	38.44	38.44	0.64%	48,512
Sep 9, 2025	37.95	38.25	37.95	38.20	38.20	0.54%	59,457
Sep 8, 2025	38.02	38.06	37.86	37.99	37.99	-0.18%	325,750
Sep 5, 2025	38.16	38.21	37.79	38.06	38.06	0.11%	49,066
Sep 4, 2025	37.97	38.25	37.85	38.02	38.02	0.88%	72,727
Sep 3, 2025	37.65	37.84	37.64	37.69	37.69	-0.16%	37,281
Sep 2, 2025	37.74	37.88	37.50	37.75	37.75	-1.54%	19,687
Aug 29, 2025	38.33	38.43	38.29	38.34	38.34	-0.45%	24,717
Aug 28, 2025	38.56	38.56	38.24	38.52	38.52	-0.45%	27,531
Aug 27, 2025	38.39	38.71	38.39	38.69	38.69	0.16%	26,410
Aug 26, 2025	38.53	38.65	38.48	38.63	38.63	-0.13%	22,714
Aug 25, 2025	39.06	39.19	38.68	38.68	38.68	-1.90%	41,691
Aug 22, 2025	39.14	39.53	39.14	39.43	39.43	0.77%	24,243
Aug 21, 2025	39.07	39.22	39.07	39.13	39.13	-0.31%	25,982
Aug 20, 2025	39.05	39.29	39.05	39.25	39.25	0.69%	36,129
Aug 19, 2025	39.06	39.06	38.81	38.98	38.98	-0.03%	28,914
Aug 18, 2025	39.12	39.12	38.93	38.99	38.99	-0.74%	45,153
Aug 15, 2025	39.28	39.35	39.22	39.28	39.28	-0.15%	18,608
Aug 14, 2025	39.31	39.37	39.19	39.34	39.34	-0.07%	20,663
Aug 13, 2025	39.29	39.37	39.18	39.37	39.37	0.68%	34,113
Aug 12, 2025	39.04	39.16	38.97	39.10	39.10	0.41%	17,327
Aug 11, 2025	38.98	39.04	38.89	38.94	38.94	-0.26%	19,598
Aug 8, 2025	39.24	39.31	38.91	39.04	39.04	-0.23%	28,283
Aug 7, 2025	38.92	39.19	38.91	39.13	39.13	-0.15%	28,580
Aug 6, 2025	39.32	39.33	39.19	39.19	39.19	0.15%	18,119
Aug 5, 2025	39.38	39.38	38.99	39.13	39.13	-0.74%	255,915
Aug 4, 2025	39.12	39.43	39.10	39.42	39.42	1.36%	28,519
Aug 1, 2025	38.66	38.91	38.55	38.89	38.89	0.54%	11,583
Jul 31, 2025	38.48	38.75	38.48	38.68	38.68	0.03%	19,439
Jul 30, 2025	38.59	38.91	38.51	38.67	38.67	-0.23%	33,085
Jul 29, 2025	38.52	38.76	38.52	38.76	38.76	0.57%	53,736
Jul 28, 2025	38.87	38.87	38.45	38.54	38.54	-1.33%	18,912
Jul 25, 2025	39.00	39.06	38.87	39.06	39.06	0.31%	32,804
Jul 24, 2025	38.93	39.03	38.88	38.94	38.94	-0.49%	22,309
Jul 23, 2025	39.04	39.19	39.00	39.13	39.13	0.18%	29,478
Jul 22, 2025	38.76	39.07	38.76	39.06	39.06	1.27%	34,345
Jul 21, 2025	39.11	39.11	38.54	38.57	38.57	-0.18%	35,773
Jul 18, 2025	38.40	38.77	38.40	38.64	38.64	1.36%	49,565
Jul 17, 2025	37.95	38.13	37.95	38.12	38.12	0.18%	16,994
Jul 16, 2025	37.94	38.10	37.82	38.05	38.05	0.13%	45,840
Jul 15, 2025	38.55	38.56	37.93	38.00	38.00	-1.43%	56,851
Jul 14, 2025	38.22	38.55	38.22	38.55	38.55	0.63%	11,786
Jul 11, 2025	38.15	38.39	38.15	38.31	38.31	-0.13%	38,309
Jul 10, 2025	38.22	38.36	38.14	38.36	38.36	-0.57%	22,548
Jul 9, 2025	38.36	38.60	38.28	38.58	38.58	0.84%	47,591