BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	39.90	40.10	39.90	40.00	40.00	0.33%	67,981
Nov 5, 2025	39.74	40.02	39.71	39.87	39.87	0.71%	76,608
Nov 4, 2025	39.57	39.76	39.50	39.59	39.59	-0.53%	303,846
Nov 3, 2025	39.56	39.83	39.28	39.80	39.80	0.53%	35,948
Oct 31, 2025	39.54	39.74	39.40	39.59	39.59	-0.53%	58,845
Oct 30, 2025	39.40	39.84	39.40	39.80	39.80	0.84%	83,403
Oct 29, 2025	39.46	39.82	39.40	39.47	39.47	-0.38%	64,571
Oct 28, 2025	39.63	39.74	39.36	39.62	39.62	-0.38%	37,843
Oct 27, 2025	40.05	40.05	39.57	39.77	39.77	0.18%	63,003
Oct 24, 2025	39.58	39.80	39.58	39.70	39.70	0.05%	54,020
Oct 23, 2025	39.57	39.74	39.46	39.68	39.68	0.63%	48,633
Oct 22, 2025	39.23	39.43	39.16	39.43	39.43	0.51%	60,894
Oct 21, 2025	39.51	39.51	39.19	39.23	39.23	-0.78%	86,965
Oct 20, 2025	39.59	39.75	39.52	39.54	39.54	-0.25%	72,389
Oct 17, 2025	39.58	39.71	39.47	39.64	39.64	-0.10%	21,359
Oct 16, 2025	39.73	39.91	39.59	39.68	39.68	0.38%	121,296
Oct 15, 2025	39.23	39.59	39.23	39.53	39.53	1.41%	105,214
Oct 14, 2025	38.66	39.04	38.59	38.98	38.98	1.06%	62,781
Oct 13, 2025	38.43	38.68	38.42	38.57	38.57	0.50%	84,368
Oct 10, 2025	38.65	38.93	38.33	38.38	38.38	-0.49%	99,658
Oct 9, 2025	38.82	38.82	38.52	38.57	38.57	-0.31%	35,867
Oct 8, 2025	38.65	38.69	38.44	38.69	38.69	0.70%	95,657
Oct 7, 2025	38.61	38.69	38.42	38.42	38.42	-0.67%	36,656
Oct 6, 2025	38.69	38.80	38.54	38.68	38.68	-0.59%	44,997
Oct 3, 2025	38.74	39.10	38.74	38.91	38.91	0.39%	187,685
Oct 2, 2025	38.72	38.83	38.59	38.76	38.76	-0.54%	160,580
Oct 1, 2025	38.68	39.00	38.64	38.97	38.97	0.09%	85,736
Sep 30, 2025	38.66	38.95	38.66	38.94	38.64	0.50%	87,926
Sep 29, 2025	38.70	38.77	38.58	38.74	38.45	0.07%	93,034
Sep 26, 2025	38.44	38.72	38.44	38.72	38.42	0.87%	22,809
Sep 25, 2025	38.48	38.52	38.29	38.38	38.09	-0.49%	98,479
Sep 24, 2025	38.52	38.69	38.52	38.57	38.27	-	39,244
Sep 23, 2025	38.55	38.70	38.47	38.57	38.27	0.18%	61,227
Sep 22, 2025	38.14	38.54	38.14	38.50	38.20	0.71%	65,888
Sep 19, 2025	38.16	38.31	38.14	38.23	37.94	-0.80%	43,341
Sep 18, 2025	38.30	38.65	38.30	38.54	38.24	0.03%	47,968
Sep 17, 2025	38.63	38.83	38.53	38.53	38.23	-0.49%	65,001
Sep 16, 2025	38.87	38.87	38.68	38.72	38.42	-0.59%	67,510
Sep 15, 2025	39.20	39.20	38.90	38.95	38.65	0.39%	46,631
Sep 12, 2025	38.61	38.82	38.60	38.80	38.50	0.18%	19,232
Sep 11, 2025	38.48	38.74	38.38	38.73	38.43	0.75%	51,531
Sep 10, 2025	38.28	38.48	38.28	38.44	38.15	0.64%	48,512
Sep 9, 2025	37.95	38.25	37.95	38.20	37.90	0.54%	59,457
Sep 8, 2025	38.02	38.06	37.86	37.99	37.70	-0.18%	325,750
Sep 5, 2025	38.16	38.21	37.79	38.06	37.77	0.11%	49,066
Sep 4, 2025	37.97	38.25	37.85	38.02	37.73	0.88%	72,727
Sep 3, 2025	37.65	37.84	37.64	37.69	37.40	-0.16%	37,281
Sep 2, 2025	37.74	37.88	37.50	37.75	37.46	-1.54%	19,687
Aug 29, 2025	38.33	38.43	38.29	38.34	38.05	-0.45%	24,717
Aug 28, 2025	38.56	38.56	38.24	38.52	38.22	-0.45%	27,531