BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	31.47	31.58	31.45	31.56	31.56	0.22%	1,777
Oct 30, 2024	31.42	31.52	31.42	31.49	31.49	0.13%	1,300
Oct 29, 2024	31.44	31.49	31.43	31.45	31.45	-1.16%	800
Oct 28, 2024	31.82	31.82	31.82	31.82	31.82	0.82%	400
Oct 25, 2024	31.84	31.84	31.56	31.56	31.56	-0.94%	1,845
Oct 24, 2024	31.92	31.92	31.86	31.86	31.86	0.19%	1,000
Oct 23, 2024	31.85	31.85	31.72	31.80	31.80	-0.22%	1,900
Oct 22, 2024	31.78	31.87	31.78	31.87	31.87	-0.90%	405
Oct 21, 2024	32.31	32.31	32.13	32.16	32.16	-0.59%	4,500
Oct 18, 2024	32.17	32.38	32.17	32.35	32.35	0.59%	1,241
Oct 17, 2024	32.39	32.39	32.16	32.16	32.16	-0.86%	700
Oct 16, 2024	32.37	32.49	32.35	32.44	32.44	0.96%	1,600
Oct 15, 2024	32.12	32.32	32.00	32.13	32.13	0.09%	7,500
Oct 14, 2024	32.03	32.15	32.02	32.10	32.10	0.94%	6,928
Oct 11, 2024	31.55	31.80	31.55	31.80	31.80	0.70%	1,000
Oct 10, 2024	31.66	31.67	31.52	31.58	31.58	-0.38%	2,313
Oct 9, 2024	31.62	31.74	31.60	31.70	31.70	-0.03%	188,645
Oct 8, 2024	31.69	31.71	31.69	31.71	31.71	-0.16%	1,700
Oct 7, 2024	32.13	32.18	31.76	31.76	31.76	-1.03%	2,411
Oct 4, 2024	31.96	32.09	31.93	32.09	32.09	0.72%	2,330
Oct 3, 2024	31.91	31.91	31.86	31.86	31.86	-0.62%	434
Oct 2, 2024	31.96	32.10	31.96	32.06	32.06	-0.31%	1,745
Oct 1, 2024	32.12	32.20	32.09	32.16	32.16	-1.05%	1,000
Sep 30, 2024	32.41	32.52	32.41	32.50	32.19	-0.18%	7,620
Sep 27, 2024	32.63	32.64	32.55	32.56	32.25	0.37%	8,200
Sep 26, 2024	32.50	32.53	32.44	32.44	32.13	0.03%	8,311
Sep 25, 2024	32.47	32.52	32.40	32.43	32.13	-0.18%	21,300
Sep 24, 2024	32.55	32.55	32.46	32.49	32.18	0.22%	1,200
Sep 23, 2024	32.25	32.42	32.25	32.42	32.11	0.65%	2,007
Sep 20, 2024	32.01	32.21	32.01	32.21	31.90	0.91%	5,100
Sep 19, 2024	31.87	31.99	31.85	31.92	31.62	-0.81%	3,629
Sep 18, 2024	32.21	32.34	32.18	32.18	31.87	-	1,600
Sep 17, 2024	32.31	32.33	32.15	32.18	31.88	-0.62%	2,518
Sep 16, 2024	31.84	32.38	31.84	32.38	32.07	1.86%	6,600
Sep 13, 2024	31.69	31.79	31.69	31.79	31.49	0.92%	27,626
Sep 12, 2024	31.37	31.50	31.37	31.50	31.21	0.03%	331
Sep 11, 2024	31.22	31.51	31.05	31.49	31.19	0.35%	9,500
Sep 10, 2024	31.32	31.38	31.32	31.38	31.08	0.19%	1,908
Sep 9, 2024	31.19	31.32	31.19	31.32	31.02	0.42%	4,100
Sep 6, 2024	31.21	31.24	31.19	31.19	30.89	-0.83%	11,300
Sep 5, 2024	31.63	31.70	31.45	31.45	31.16	0.61%	3,100
Sep 4, 2024	31.33	31.33	31.26	31.26	30.97	0.32%	19,700
Sep 3, 2024	31.25	31.25	31.16	31.16	30.87	-0.86%	500
Aug 30, 2024	31.32	31.43	31.32	31.43	31.13	0.74%	700
Aug 29, 2024	31.12	31.20	31.12	31.20	30.90	-0.16%	712
Aug 28, 2024	31.25	31.25	31.17	31.25	30.95	-0.35%	5,020
Aug 27, 2024	31.49	31.49	31.28	31.36	31.07	-0.16%	712
Aug 26, 2024	31.43	31.46	31.41	31.41	31.11	-0.03%	1,800
Aug 23, 2024	31.13	31.42	31.13	31.42	31.12	1.35%	900
Aug 22, 2024	31.12	31.12	30.99	31.00	30.71	-0.16%	10,800
Aug 21, 2024	30.91	31.08	30.91	31.05	30.76	0.65%	1,246
Aug 20, 2024	30.87	30.87	30.82	30.85	30.56	-0.48%	1,039
Aug 19, 2024	30.97	31.00	30.92	31.00	30.70	1.11%	2,300
Aug 16, 2024	30.66	30.66	30.66	30.66	30.37	0.62%	200
Aug 15, 2024	30.39	30.47	30.39	30.47	30.18	0.13%	700
Aug 14, 2024	30.40	30.43	30.40	30.43	30.14	0.43%	605
Aug 13, 2024	30.10	30.30	30.10	30.30	30.02	1.13%	2,936
Aug 12, 2024	29.91	29.96	29.91	29.96	29.68	0.07%	600
Aug 9, 2024	29.84	29.94	29.82	29.94	29.66	-0.07%	1,028
Aug 8, 2024	29.95	29.96	29.95	29.96	29.67	0.71%	415
Aug 7, 2024	30.14	30.14	29.75	29.75	29.47	0.51%	745
Aug 6, 2024	29.60	29.60	29.60	29.60	29.32	1.34%	300
Aug 5, 2024	29.36	29.43	29.16	29.21	28.93	-2.92%	159,828
Aug 2, 2024	30.16	30.16	29.90	30.09	29.80	0.57%	937
Aug 1, 2024	29.93	29.93	29.83	29.92	29.64	-0.10%	535
Jul 31, 2024	29.96	30.04	29.95	29.95	29.66	0.17%	903
Jul 30, 2024	29.87	29.90	29.82	29.90	29.62	0.50%	700
Jul 29, 2024	29.78	29.83	29.63	29.75	29.47	-0.57%	10,834
Jul 26, 2024	29.82	29.93	29.79	29.92	29.64	1.42%	13,830
Jul 25, 2024	29.60	29.63	29.39	29.50	29.22	0.03%	201,000
Jul 24, 2024	29.60	29.62	29.48	29.49	29.21	-0.24%	5,300
Jul 23, 2024	29.56	29.56	29.56	29.56	29.28	-1.24%	100
Jul 22, 2024	29.84	29.96	29.84	29.93	29.65	1.18%	700
Jul 19, 2024	29.58	29.58	29.58	29.58	29.30	-0.20%	100
Jul 18, 2024	29.72	29.72	29.64	29.64	29.36	-0.24%	800
Jul 17, 2024	29.72	29.72	29.71	29.71	29.43	0.54%	700
Jul 16, 2024	29.51	29.55	29.50	29.55	29.27	0.58%	530
Jul 15, 2024	29.38	29.38	29.38	29.38	29.10	-0.78%	200
Jul 12, 2024	29.64	29.69	29.61	29.61	29.33	0.58%	1,200
Jul 11, 2024	29.44	29.44	29.44	29.44	29.16	1.06%	110
Jul 10, 2024	28.92	29.13	28.90	29.13	28.86	1.08%	624
Jul 9, 2024	28.77	28.82	28.77	28.82	28.55	-0.59%	848
Jul 8, 2024	29.12	29.12	28.99	28.99	28.72	-0.38%	600
Jul 5, 2024	29.13	29.13	29.08	29.10	28.83	0.62%	649
Jul 3, 2024	28.92	28.92	28.92	28.92	28.65	1.51%	200
Jul 2, 2024	28.48	28.51	28.48	28.49	28.22	0.14%	709
Jul 1, 2024	28.74	28.74	28.45	28.45	28.18	-0.52%	1,300
Jun 28, 2024	28.51	28.60	28.51	28.60	27.98	-0.59%	400
Jun 27, 2024	28.86	28.86	28.67	28.77	28.15	-0.38%	1,200
Jun 26, 2024	28.83	28.88	28.81	28.88	28.25	-0.55%	3,300
Jun 25, 2024	29.04	29.04	29.04	29.04	28.41	-0.45%	325
Jun 24, 2024	29.04	29.17	29.04	29.17	28.54	1.04%	225
Jun 21, 2024	29.03	29.03	28.87	28.87	28.24	-0.55%	436
Jun 20, 2024	28.98	29.19	28.81	29.03	28.41	0.62%	3,900
Jun 18, 2024	28.70	28.86	28.70	28.85	28.23	1.09%	824
Jun 17, 2024	28.54	28.54	28.54	28.54	27.93	-0.14%	131
Jun 14, 2024	28.58	28.58	28.58	28.58	27.96	-1.38%	200
Jun 13, 2024	29.09	29.09	28.93	28.98	28.35	-1.26%	1,020
Jun 12, 2024	29.56	29.56	29.28	29.35	28.72	-0.10%	5,200
Jun 11, 2024	29.34	29.42	28.74	29.38	28.75	-1.08%	3,131