BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	44.58	44.65	44.29	44.47	44.47	-0.31%	387,618
Feb 11, 2026	44.24	44.64	44.16	44.61	44.61	1.94%	454,447
Feb 10, 2026	43.49	43.91	43.49	43.76	43.76	0.56%	197,997
Feb 9, 2026	43.18	43.58	43.07	43.52	43.52	0.96%	319,218
Feb 6, 2026	42.90	43.16	42.90	43.10	43.10	1.50%	393,363
Feb 5, 2026	42.17	42.58	42.17	42.47	42.47	-0.60%	397,272
Feb 4, 2026	42.68	42.75	42.46	42.72	42.72	1.11%	181,175
Feb 3, 2026	41.75	42.25	41.75	42.25	42.25	0.62%	317,257
Feb 2, 2026	42.47	42.47	41.86	41.99	41.99	-0.69%	225,646
Jan 30, 2026	42.42	42.69	41.91	42.28	42.28	-0.59%	412,903
Jan 29, 2026	42.66	42.84	42.35	42.53	42.53	0.05%	181,009
Jan 28, 2026	42.41	42.54	42.31	42.51	42.51	-	290,782
Jan 27, 2026	42.10	42.57	42.10	42.51	42.51	1.48%	103,727
Jan 26, 2026	42.00	42.08	41.82	41.89	41.89	0.65%	264,281
Jan 23, 2026	41.41	41.66	41.31	41.62	41.62	0.46%	131,116
Jan 22, 2026	41.47	41.56	41.19	41.43	41.43	0.63%	235,310
Jan 21, 2026	41.13	41.21	40.82	41.17	41.17	0.37%	86,908
Jan 20, 2026	41.14	41.27	40.94	41.02	41.02	-0.94%	117,803
Jan 16, 2026	41.18	41.43	41.06	41.41	41.41	0.34%	230,497
Jan 15, 2026	41.11	41.41	41.10	41.27	41.27	0.41%	285,197
Jan 14, 2026	40.78	41.15	40.78	41.10	41.10	1.01%	82,371
Jan 13, 2026	40.63	40.74	40.44	40.69	40.69	-0.20%	163,033
Jan 12, 2026	40.62	40.86	40.62	40.77	40.77	0.30%	91,987
Jan 9, 2026	40.68	41.00	40.64	40.65	40.65	-0.15%	611,633
Jan 8, 2026	40.73	40.89	40.65	40.71	40.71	0.22%	124,920
Jan 7, 2026	40.99	41.01	40.61	40.62	40.62	-0.12%	116,944
Jan 6, 2026	40.81	40.90	40.53	40.67	40.67	0.25%	135,882
Jan 5, 2026	40.85	40.85	40.09	40.57	40.57	-0.76%	153,865
Jan 2, 2026	40.26	40.94	40.26	40.88	40.88	1.34%	80,393
Dec 31, 2025	40.67	40.67	40.27	40.34	40.34	-0.52%	153,303
Dec 30, 2025	40.43	40.59	40.39	40.55	40.55	0.27%	52,793
Dec 29, 2025	40.43	40.64	40.34	40.44	40.44	-0.34%	113,960
Dec 26, 2025	40.61	40.65	40.49	40.58	40.36	0.17%	67,462
Dec 24, 2025	40.43	40.56	40.27	40.51	40.29	0.25%	25,509
Dec 23, 2025	40.34	40.45	40.26	40.41	40.19	0.50%	103,870
Dec 22, 2025	40.17	40.25	39.87	40.21	39.99	0.10%	138,653
Dec 19, 2025	40.39	40.42	40.13	40.17	39.95	-0.07%	196,786
Dec 18, 2025	40.29	40.35	40.16	40.20	39.98	0.25%	83,659
Dec 17, 2025	40.14	40.15	39.97	40.10	39.88	-0.15%	108,232
Dec 16, 2025	40.45	40.46	40.06	40.16	39.94	-0.67%	81,026
Dec 15, 2025	40.31	40.62	40.19	40.43	40.21	0.70%	114,831
Dec 12, 2025	40.15	40.31	40.00	40.15	39.93	-0.02%	41,347
Dec 11, 2025	39.85	40.21	39.85	40.16	39.94	0.58%	74,076
Dec 10, 2025	40.08	40.08	39.74	39.93	39.71	-0.20%	225,025
Dec 9, 2025	40.25	40.35	40.00	40.01	39.79	-0.42%	72,736
Dec 8, 2025	40.34	40.34	40.12	40.18	39.96	-0.22%	139,686
Dec 5, 2025	40.48	40.48	40.25	40.27	40.05	-0.59%	83,447
Dec 4, 2025	40.63	40.67	40.35	40.51	40.29	-0.07%	376,656
Dec 3, 2025	40.73	40.73	40.52	40.54	40.32	-0.17%	125,772
Dec 2, 2025	40.78	40.78	40.50	40.61	40.39	-0.10%	63,499