BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	40.68	40.79	40.65	40.65	40.65	-0.15%	7,239
Jan 8, 2026	40.73	40.82	40.65	40.71	40.71	0.22%	18,976
Jan 7, 2026	40.99	41.01	40.61	40.62	40.62	-0.12%	116,924
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%	4,813
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
Dec 1, 2025	40.88	40.91	40.63	40.65	40.43	-0.88%	60,846
Nov 28, 2025	40.68	41.03	40.67	41.01	40.78	1.03%	32,121
Nov 26, 2025	40.20	40.65	40.20	40.59	40.37	1.17%	94,274
Nov 25, 2025	39.94	40.16	39.91	40.12	39.90	0.38%	48,117
Nov 24, 2025	39.84	40.08	39.84	39.97	39.75	0.13%	130,341
Nov 21, 2025	39.89	40.00	39.67	39.92	39.70	0.50%	520,720
Nov 20, 2025	40.18	40.44	39.71	39.72	39.50	-0.43%	147,921
Nov 19, 2025	40.16	40.29	39.84	39.89	39.67	-1.16%	46,494
Nov 18, 2025	40.32	40.49	40.22	40.36	40.14	-0.07%	44,720
Nov 17, 2025	40.40	40.66	40.27	40.39	40.17	-	78,378
Nov 14, 2025	40.13	40.46	40.13	40.39	40.17	-0.22%	75,043
Nov 13, 2025	40.69	40.70	40.45	40.48	40.26	-0.22%	67,418
Nov 12, 2025	40.49	40.63	40.49	40.57	40.35	0.35%	105,878
Nov 11, 2025	40.44	40.59	40.36	40.43	40.21	0.25%	86,156
Nov 10, 2025	40.37	40.45	40.15	40.33	40.11	0.07%	80,258
Nov 7, 2025	39.77	40.37	39.75	40.30	40.08	0.74%	45,427
Nov 6, 2025	39.90	40.10	39.90	40.00	39.78	0.33%	67,981
Nov 5, 2025	39.74	40.02	39.71	39.87	39.65	0.71%	76,608
Nov 4, 2025	39.57	39.76	39.50	39.59	39.37	-0.53%	303,846
Nov 3, 2025	39.56	39.83	39.28	39.80	39.58	0.53%	35,948
Oct 31, 2025	39.54	39.74	39.40	39.59	39.37	-0.53%	58,845
Oct 30, 2025	39.40	39.84	39.40	39.80	39.58	0.84%	83,403
Oct 29, 2025	39.46	39.82	39.40	39.47	39.25	-0.38%	64,571