BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	41.58	41.94	41.55	41.75	41.75	0.80%	272,093
Oct 1, 2026	41.58	41.58	41.21	41.42	41.42	-0.54%	444,454
Sep 30, 2026	42.37	42.37	41.93	41.93	41.64	-0.94%	324,980
Sep 29, 2026	42.45	42.51	42.11	42.33	42.04	-0.73%	295,919
Sep 28, 2026	42.57	42.85	42.44	42.64	42.35	-0.30%	261,578
Sep 25, 2026	42.81	42.87	42.49	42.77	42.48	-0.12%	340,065
Sep 24, 2026	43.11	43.11	42.80	42.82	42.53	-0.42%	291,736
Sep 23, 2026	43.35	43.35	42.95	43.00	42.71	-1.19%	254,279
Sep 22, 2026	43.65	43.75	43.47	43.52	43.22	0.02%	774,729
Sep 21, 2026	43.58	43.68	43.49	43.51	43.21	-0.05%	138,128
Sep 18, 2026	43.63	43.67	43.42	43.53	43.23	-1.11%	309,088
Sep 17, 2026	43.76	44.21	43.76	44.02	43.72	1.15%	6,923,076
Sep 16, 2026	43.73	43.79	43.24	43.52	43.22	0.02%	379,790
Sep 15, 2026	43.68	43.71	43.46	43.51	43.21	-0.14%	641,469
Sep 14, 2026	43.69	43.87	43.51	43.57	43.27	-0.73%	186,532
Sep 11, 2026	44.14	44.26	43.88	43.89	43.59	-0.34%	184,329
Sep 10, 2026	44.11	44.38	43.99	44.04	43.74	-0.81%	422,469
Sep 9, 2026	44.76	44.87	44.24	44.40	44.10	-0.25%	300,576
Sep 8, 2026	44.14	44.65	44.14	44.51	44.21	0.38%	267,205
Sep 4, 2026	44.15	44.44	44.15	44.34	44.04	0.23%	206,124
Sep 3, 2026	44.21	44.36	44.07	44.24	43.94	0.18%	642,998
Sep 2, 2026	44.20	44.35	43.90	44.16	43.86	-0.25%	271,371
Sep 1, 2026	44.22	44.46	44.14	44.27	43.97	-0.14%	241,994
Aug 31, 2026	44.32	44.33	44.15	44.33	44.03	0.20%	144,915
Aug 28, 2026	44.45	44.61	44.18	44.24	43.94	-0.41%	423,789
Aug 27, 2026	44.55	44.55	44.23	44.42	44.12	-1.16%	362,667
Aug 26, 2026	44.74	45.07	44.74	44.94	44.63	-0.16%	242,057
Aug 25, 2026	44.74	45.07	44.59	45.01	44.70	0.81%	4,651,997
Aug 24, 2026	44.56	44.68	44.45	44.65	44.34	0.11%	316,307
Aug 21, 2026	44.85	44.86	44.55	44.60	44.30	-0.25%	194,684
Aug 20, 2026	44.65	44.91	44.65	44.71	44.40	0.11%	242,318
Aug 19, 2026	44.87	44.87	44.51	44.66	44.35	0.40%	373,739
Aug 18, 2026	44.54	44.75	44.44	44.48	44.18	0.25%	245,162
Aug 17, 2026	44.59	44.59	44.27	44.37	44.07	-0.60%	182,978
Aug 14, 2026	44.44	44.70	44.43	44.64	44.34	0.20%	447,576
Aug 13, 2026	44.39	44.68	44.39	44.55	44.25	0.27%	301,972
Aug 12, 2026	44.50	44.71	44.41	44.43	44.13	-0.04%	240,364
Aug 11, 2026	44.54	44.60	44.40	44.45	44.15	-0.29%	257,102
Aug 10, 2026	44.72	44.72	44.44	44.58	44.28	-0.29%	340,630
Aug 7, 2026	44.76	44.89	44.60	44.71	44.40	0.02%	185,732
Aug 6, 2026	45.06	45.13	44.62	44.70	44.39	-0.09%	174,819
Aug 5, 2026	45.06	45.06	44.58	44.74	44.43	-0.56%	484,981
Aug 4, 2026	45.18	45.18	44.63	44.99	44.68	-0.42%	237,130
Aug 3, 2026	45.24	45.37	44.93	45.18	44.87	-0.22%	179,152
Jul 31, 2026	45.44	45.44	44.83	45.28	44.97	-0.29%	150,353
Jul 30, 2026	45.68	45.68	45.11	45.41	45.10	0.46%	519,988
Jul 29, 2026	45.11	45.47	45.01	45.20	44.89	-0.51%	363,373
Jul 28, 2026	45.45	45.69	45.41	45.43	45.12	-0.55%	185,877
Jul 27, 2026	46.00	46.00	45.53	45.68	45.37	-0.91%	191,743
Jul 24, 2026	45.95	46.22	45.95	46.10	45.79	0.37%	1,094,513