BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	37.97	38.03	37.80	37.99	37.99	0.16%	54,392
Jun 5, 2025	37.95	38.06	37.93	37.93	37.93	0.05%	18,283
Jun 4, 2025	38.19	38.19	37.91	37.91	37.91	-0.57%	26,129
Jun 3, 2025	38.27	38.27	38.07	38.13	38.13	-0.39%	39,642
Jun 2, 2025	37.80	38.28	37.80	38.28	38.28	1.19%	51,248
May 30, 2025	37.71	37.88	37.57	37.83	37.83	0.34%	40,528
May 29, 2025	37.67	37.73	37.45	37.70	37.70	0.35%	90,609
May 28, 2025	37.88	37.88	37.57	37.57	37.57	-1.16%	28,327
May 27, 2025	38.10	38.10	37.85	38.01	38.01	0.72%	35,808
May 23, 2025	37.34	37.80	37.34	37.74	37.74	0.61%	45,222
May 22, 2025	37.45	37.62	37.19	37.51	37.51	-0.11%	150,652
May 21, 2025	37.69	37.88	37.54	37.55	37.55	-0.84%	28,950
May 20, 2025	37.40	37.87	37.40	37.87	37.87	1.26%	32,160
May 19, 2025	36.95	37.40	36.95	37.40	37.40	0.75%	20,899
May 16, 2025	36.83	37.12	36.79	37.12	37.12	1.12%	53,717
May 15, 2025	36.48	36.71	36.40	36.71	36.71	1.55%	17,511
May 14, 2025	36.26	36.26	35.98	36.15	36.15	-0.03%	27,523
May 13, 2025	36.11	36.26	35.95	36.16	36.16	0.31%	117,258
May 12, 2025	36.41	36.41	35.89	36.05	36.05	-0.69%	201,564
May 9, 2025	36.19	36.37	36.19	36.30	36.30	0.50%	10,070
May 8, 2025	36.43	36.43	36.10	36.12	36.12	-1.15%	48,891
May 7, 2025	36.53	36.68	36.25	36.54	36.54	0.66%	516,400
May 6, 2025	35.98	36.48	35.98	36.30	36.30	0.67%	217,956
May 5, 2025	36.05	36.25	35.87	36.06	36.06	-0.22%	127,434
May 2, 2025	36.42	36.42	35.92	36.14	36.14	0.14%	88,349
May 1, 2025	36.40	36.43	35.99	36.09	36.09	-0.14%	29,399
Apr 30, 2025	36.23	36.27	35.80	36.14	36.14	-0.08%	138,749
Apr 29, 2025	36.27	36.55	36.15	36.17	36.17	0.77%	166,136
Apr 28, 2025	35.57	35.89	35.41	35.89	35.89	1.22%	9,904
Apr 25, 2025	35.76	35.76	35.42	35.46	35.46	-0.56%	50,204
Apr 24, 2025	35.27	35.70	35.27	35.66	35.66	1.51%	74,081
Apr 23, 2025	35.34	35.47	35.09	35.13	35.13	-0.85%	293,595
Apr 22, 2025	35.04	35.43	35.00	35.43	35.43	2.49%	316,864
Apr 21, 2025	35.10	35.18	34.20	34.57	34.57	-1.26%	37,341
Apr 17, 2025	34.91	35.31	34.91	35.01	35.01	0.95%	47,981
Apr 16, 2025	34.70	34.98	34.58	34.68	34.68	0.90%	43,090
Apr 15, 2025	34.41	34.50	34.30	34.37	34.37	0.65%	14,555
Apr 14, 2025	34.09	34.27	33.76	34.15	34.15	0.80%	22,400
Apr 11, 2025	33.50	33.92	33.17	33.88	33.88	2.23%	53,212
Apr 10, 2025	33.02	33.36	32.45	33.14	33.14	0.12%	30,428
Apr 9, 2025	31.64	33.76	31.25	33.10	33.10	4.85%	174,296
Apr 8, 2025	32.50	32.63	31.30	31.57	31.57	-0.72%	39,431
Apr 7, 2025	31.78	32.32	31.50	31.80	31.80	-2.99%	127,644
Apr 4, 2025	34.42	34.42	32.77	32.78	32.78	-6.91%	44,816
Apr 3, 2025	35.27	35.58	35.22	35.22	35.22	0.87%	107,101
Apr 2, 2025	34.48	34.96	34.48	34.91	34.91	0.75%	41,141
Apr 1, 2025	34.52	34.75	34.39	34.65	34.65	0.52%	17,959
Mar 31, 2025	34.33	34.62	34.33	34.47	34.41	-0.29%	31,904
Mar 28, 2025	34.53	34.66	34.41	34.57	34.50	0.73%	31,538
Mar 27, 2025	34.48	34.56	34.31	34.32	34.26	0.32%	14,461