BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	30.46	30.56	30.44	30.56	30.56	0.47%	995
Dec 23, 2024	30.14	30.43	30.14	30.42	30.42	0.69%	5,426
Dec 20, 2024	30.10	30.29	30.10	30.21	30.21	0.86%	1,034
Dec 19, 2024	29.99	30.09	29.96	29.96	29.96	0.43%	3,156
Dec 18, 2024	30.45	30.54	29.83	29.83	29.83	-2.29%	2,465
Dec 17, 2024	30.54	30.64	30.53	30.53	30.53	-1.00%	16,236
Dec 16, 2024	30.88	30.93	30.84	30.84	30.84	-0.73%	2,373
Dec 13, 2024	30.97	31.07	30.97	31.06	31.06	0.68%	2,610
Dec 12, 2024	31.07	31.07	30.85	30.85	30.85	-0.94%	1,806
Dec 11, 2024	31.12	31.15	31.12	31.15	31.15	-0.34%	5,941
Dec 10, 2024	31.35	31.35	31.20	31.25	31.25	-0.47%	25,899
Dec 9, 2024	31.67	31.71	31.40	31.40	31.40	-1.11%	29,665
Dec 6, 2024	32.07	32.07	31.75	31.75	31.75	-0.45%	1,440
Dec 5, 2024	31.82	31.95	31.82	31.89	31.89	1.18%	901
Dec 4, 2024	31.52	31.52	31.52	31.52	31.52	-0.16%	412
Dec 3, 2024	31.63	31.70	31.57	31.57	31.57	-0.02%	4,169
Dec 2, 2024	31.75	31.75	31.57	31.57	31.57	-1.84%	1,457
Nov 29, 2024	32.00	32.17	32.00	32.17	32.17	0.81%	4,671
Nov 27, 2024	31.91	31.91	31.84	31.91	31.91	0.18%	1,558
Nov 26, 2024	31.84	31.85	31.80	31.85	31.85	0.25%	2,011
Nov 25, 2024	31.97	31.97	31.76	31.77	31.77	-0.20%	2,056
Nov 22, 2024	31.92	31.92	31.83	31.83	31.83	-0.17%	2,151
Nov 21, 2024	31.68	31.90	31.68	31.89	31.89	1.13%	2,755
Nov 20, 2024	31.50	31.53	31.42	31.53	31.53	-0.31%	5,115
Nov 19, 2024	31.53	31.66	31.52	31.63	31.63	0.37%	1,898
Nov 18, 2024	31.57	31.58	31.51	31.51	31.51	0.29%	662
Nov 15, 2024	31.36	31.43	31.29	31.42	31.42	1.13%	3,650
Nov 14, 2024	31.14	31.21	31.07	31.07	31.07	0.74%	1,551
Nov 13, 2024	30.95	30.96	30.84	30.84	30.84	-0.78%	125,172
Nov 12, 2024	31.31	31.31	31.08	31.08	31.08	-1.42%	952
Nov 11, 2024	31.50	31.53	31.50	31.53	31.53	0.16%	1,429
Nov 8, 2024	31.42	31.48	31.42	31.48	31.48	0.25%	2,130
Nov 7, 2024	31.30	31.48	31.30	31.40	31.40	1.16%	1,016
Nov 6, 2024	31.02	31.04	31.02	31.04	31.04	-1.46%	543
Nov 5, 2024	31.42	31.50	31.41	31.50	31.50	1.00%	924
Nov 4, 2024	31.34	31.34	31.19	31.19	31.19	-0.01%	951
Nov 1, 2024	31.19	31.19	31.19	31.19	31.19	-1.17%	293
Oct 31, 2024	31.47	31.58	31.45	31.56	31.56	0.21%	1,777
Oct 30, 2024	31.42	31.52	31.42	31.50	31.50	0.14%	1,280
Oct 29, 2024	31.44	31.49	31.43	31.45	31.45	-1.16%	756
Oct 28, 2024	31.82	31.82	31.82	31.82	31.82	0.82%	359
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	0.18%	998
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	-0.88%	405
Oct 21, 2024	32.31	32.31	32.13	32.16	32.16	-0.62%	4,460
Oct 18, 2024	32.17	32.38	32.17	32.35	32.35	0.62%	1,241
Oct 17, 2024	32.39	32.39	32.16	32.16	32.16	-0.88%	692
Oct 16, 2024	32.37	32.49	32.36	32.44	32.44	0.97%	1,552
Oct 15, 2024	32.12	32.32	32.00	32.13	32.13	0.09%	7,457
Oct 14, 2024	32.03	32.15	32.02	32.10	32.10	0.93%	6,928
Oct 11, 2024	31.55	31.80	31.55	31.80	31.80	0.71%	962
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	31.70	31.71	31.70	31.71	31.71	-0.14%	1,672
Oct 7, 2024	32.13	32.18	31.76	31.76	31.76	-1.04%	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	-0.63%	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%	969
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%	8,159
Sep 26, 2024	32.50	32.53	32.44	32.44	32.13	0.02%	8,311
Sep 25, 2024	32.47	32.52	32.40	32.43	32.13	-0.18%	21,253
Sep 24, 2024	32.55	32.55	32.46	32.49	32.18	0.22%	1,196
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	0.90%	5,071
Sep 19, 2024	31.87	31.99	31.85	31.92	31.62	-0.79%	3,629
Sep 18, 2024	32.21	32.34	32.18	32.18	31.87	-0.02%	1,597
Sep 17, 2024	32.31	32.33	32.15	32.18	31.88	-0.61%	2,518
Sep 16, 2024	31.84	32.38	31.84	32.38	32.07	1.86%	6,566
Sep 13, 2024	31.69	31.79	31.69	31.79	31.49	0.91%	27,626
Sep 12, 2024	31.37	31.50	31.37	31.50	31.21	0.05%	331
Sep 11, 2024	31.22	31.51	31.05	31.49	31.19	0.35%	9,486
Sep 10, 2024	31.32	31.38	31.32	31.38	31.08	0.20%	1,908
Sep 9, 2024	31.19	31.32	31.19	31.32	31.02	0.40%	4,083
Sep 6, 2024	31.21	31.24	31.19	31.19	30.90	-0.84%	11,272
Sep 5, 2024	31.63	31.70	31.46	31.46	31.16	0.61%	3,057
Sep 4, 2024	31.33	31.33	31.26	31.26	30.97	0.32%	19,692
Sep 3, 2024	31.25	31.25	31.16	31.16	30.87	-0.85%	492
Aug 30, 2024	31.32	31.43	31.32	31.43	31.13	0.75%	699
Aug 29, 2024	31.12	31.20	31.12	31.20	30.90	-0.17%	712
Aug 28, 2024	31.25	31.25	31.17	31.25	30.95	-0.37%	5,020
Aug 27, 2024	31.49	31.49	31.28	31.37	31.07	-0.14%	712
Aug 26, 2024	31.43	31.46	31.41	31.41	31.11	-0.04%	1,781
Aug 23, 2024	31.13	31.42	31.13	31.42	31.12	1.35%	877
Aug 22, 2024	31.12	31.12	30.99	31.00	30.71	-0.15%	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	-0.47%	1,039
Aug 19, 2024	30.97	31.00	30.92	31.00	30.70	1.09%	2,273
Aug 16, 2024	30.66	30.66	30.66	30.66	30.37	0.64%	159
Aug 15, 2024	30.39	30.47	30.39	30.47	30.18	0.12%	659
Aug 14, 2024	30.40	30.43	30.40	30.43	30.14	0.42%	605
Aug 13, 2024	30.10	30.30	30.10	30.30	30.02	1.15%	2,936
Aug 12, 2024	29.91	29.96	29.91	29.96	29.68	0.05%	580
Aug 9, 2024	29.84	29.95	29.82	29.95	29.66	-0.04%	1,028
Aug 8, 2024	29.95	29.96	29.95	29.96	29.67	0.69%	415
Aug 7, 2024	30.14	30.14	29.75	29.75	29.47	0.50%	745
Aug 6, 2024	29.60	29.60	29.60	29.60	29.32	1.35%	275
Aug 5, 2024	29.36	29.43	29.16	29.21	28.93	-2.91%	159,828