BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	42.61	42.61	42.23	42.40	42.40	0.17%	258,254
Oct 29, 2026	42.13	42.35	41.99	42.33	42.33	1.10%	215,353
Oct 28, 2026	42.16	42.16	41.73	41.87	41.87	-0.52%	136,909
Oct 27, 2026	42.11	42.13	41.95	42.09	42.09	0.33%	143,303
Oct 26, 2026	42.07	42.15	41.90	41.95	41.95	0.02%	306,579
Oct 23, 2026	41.94	42.03	41.71	41.94	41.94	0.22%	269,391
Oct 22, 2026	41.76	41.85	41.38	41.85	41.85	0.48%	223,543
Oct 21, 2026	41.84	41.97	41.61	41.65	41.65	-0.12%	297,415
Oct 20, 2026	41.40	41.70	41.34	41.70	41.70	1.76%	331,185
Oct 19, 2026	41.66	41.66	40.97	40.98	40.98	-1.54%	257,679
Oct 16, 2026	41.71	41.80	41.45	41.62	41.62	0.48%	1,931,423
Oct 15, 2026	41.50	41.56	41.31	41.42	41.42	0.49%	307,481
Oct 14, 2026	41.46	41.47	41.04	41.22	41.22	-0.87%	191,067
Oct 13, 2026	41.69	41.69	41.20	41.58	41.58	0.39%	357,066
Oct 12, 2026	41.26	41.48	41.19	41.42	41.42	0.56%	341,017
Oct 9, 2026	41.21	41.36	41.16	41.19	41.19	-0.10%	580,063
Oct 8, 2026	40.96	41.27	40.92	41.23	41.23	0.63%	594,353
Oct 7, 2026	41.38	41.38	40.73	40.97	40.97	-2.55%	790,822
Oct 6, 2026	41.87	42.09	41.75	42.04	42.04	1.03%	481,276
Oct 5, 2026	41.57	41.75	41.31	41.61	41.61	-0.34%	311,272
Oct 2, 2026	41.58	41.94	41.55	41.75	41.75	0.80%	272,096
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