BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	38.65	38.66	38.44	38.56	-	0.36%	26,282
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
Aug 27, 2025	38.39	38.71	38.39	38.69	38.39	0.16%	26,410
Aug 26, 2025	38.53	38.65	38.48	38.63	38.33	-0.13%	22,714
Aug 25, 2025	39.06	39.19	38.68	38.68	38.39	-1.90%	41,691
Aug 22, 2025	39.14	39.53	39.14	39.43	39.13	0.77%	24,243
Aug 21, 2025	39.07	39.22	39.07	39.13	38.83	-0.31%	25,982
Aug 20, 2025	39.05	39.29	39.05	39.25	38.95	0.69%	36,129
Aug 19, 2025	39.06	39.06	38.81	38.98	38.68	-0.03%	28,914
Aug 18, 2025	39.12	39.12	38.93	38.99	38.69	-0.74%	45,153
Aug 15, 2025	39.28	39.35	39.22	39.28	38.98	-0.15%	18,608
Aug 14, 2025	39.31	39.37	39.19	39.34	39.04	-0.07%	20,663
Aug 13, 2025	39.29	39.37	39.18	39.37	39.06	0.68%	34,113
Aug 12, 2025	39.04	39.16	38.97	39.10	38.80	0.41%	17,327
Aug 11, 2025	38.98	39.04	38.89	38.94	38.64	-0.26%	19,598
Aug 8, 2025	39.24	39.31	38.91	39.04	38.74	-0.23%	28,283
Aug 7, 2025	38.92	39.19	38.91	39.13	38.83	-0.15%	28,580
Aug 6, 2025	39.32	39.33	39.19	39.19	38.89	0.15%	18,119
Aug 5, 2025	39.38	39.38	38.99	39.13	38.83	-0.74%	255,915
Aug 4, 2025	39.12	39.43	39.10	39.42	39.12	1.36%	28,519
Aug 1, 2025	38.66	38.91	38.55	38.89	38.59	0.54%	11,583
Jul 31, 2025	38.48	38.75	38.48	38.68	38.38	0.03%	19,439
Jul 30, 2025	38.59	38.91	38.51	38.67	38.37	-0.23%	33,085