BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	44.14	44.20	43.89	43.89	43.89	-0.34%	12,381
Sep 10, 2026	44.11	44.38	43.99	44.04	44.04	-0.81%	422,469
Sep 9, 2026	44.76	44.87	44.24	44.40	44.40	-0.25%	300,576
Sep 8, 2026	44.14	44.65	44.14	44.51	44.51	0.38%	267,205
Sep 4, 2026	44.15	44.44	44.15	44.34	44.34	0.23%	206,124
Sep 3, 2026	44.21	44.36	44.07	44.24	44.24	0.18%	642,998
Sep 2, 2026	44.20	44.35	43.90	44.16	44.16	-0.25%	271,371
Sep 1, 2026	44.22	44.46	44.14	44.27	44.27	-0.14%	241,994
Aug 31, 2026	44.32	44.33	44.15	44.33	44.33	0.20%	144,915
Aug 28, 2026	44.45	44.61	44.18	44.24	44.24	-0.41%	423,789
Aug 27, 2026	44.55	44.55	44.23	44.42	44.42	-1.16%	362,667
Aug 26, 2026	44.74	45.07	44.74	44.94	44.94	-0.16%	242,057
Aug 25, 2026	44.74	45.07	44.59	45.01	45.01	0.81%	4,651,997
Aug 24, 2026	44.56	44.68	44.45	44.65	44.65	0.11%	316,307
Aug 21, 2026	44.85	44.86	44.55	44.60	44.60	-0.25%	194,684
Aug 20, 2026	44.65	44.91	44.65	44.71	44.71	0.11%	242,318
Aug 19, 2026	44.87	44.87	44.51	44.66	44.66	0.40%	373,739
Aug 18, 2026	44.54	44.75	44.44	44.48	44.48	0.25%	245,162
Aug 17, 2026	44.59	44.59	44.27	44.37	44.37	-0.60%	182,978
Aug 14, 2026	44.44	44.70	44.43	44.64	44.64	0.20%	447,576
Aug 13, 2026	44.39	44.68	44.39	44.55	44.55	0.27%	301,972
Aug 12, 2026	44.50	44.71	44.41	44.43	44.43	-0.04%	240,364
Aug 11, 2026	44.54	44.60	44.40	44.45	44.45	-0.29%	257,102
Aug 10, 2026	44.72	44.72	44.44	44.58	44.58	-0.29%	340,630
Aug 7, 2026	44.76	44.89	44.60	44.71	44.71	0.02%	185,732
Aug 6, 2026	45.06	45.13	44.62	44.70	44.70	-0.09%	174,819
Aug 5, 2026	45.06	45.06	44.58	44.74	44.74	-0.56%	484,981
Aug 4, 2026	45.18	45.18	44.63	44.99	44.99	-0.42%	237,130
Aug 3, 2026	45.24	45.37	44.93	45.18	45.18	-0.22%	179,152
Jul 31, 2026	45.44	45.44	44.83	45.28	45.28	-0.29%	150,353
Jul 30, 2026	45.68	45.68	45.11	45.41	45.41	0.46%	519,988
Jul 29, 2026	45.11	45.47	45.01	45.20	45.20	-0.51%	363,373
Jul 28, 2026	45.45	45.69	45.41	45.43	45.43	-0.55%	185,877
Jul 27, 2026	46.00	46.00	45.53	45.68	45.68	-0.91%	191,743
Jul 24, 2026	45.95	46.22	45.95	46.10	46.10	0.37%	1,094,513
Jul 23, 2026	45.93	46.02	45.62	45.93	45.93	-0.28%	569,407
Jul 22, 2026	45.77	46.19	45.77	46.06	46.06	1.19%	225,089
Jul 21, 2026	45.37	45.52	45.20	45.52	45.52	0.35%	534,636
Jul 20, 2026	45.53	45.76	45.33	45.36	45.36	-0.74%	312,647
Jul 17, 2026	45.60	45.93	45.52	45.70	45.70	0.57%	218,784
Jul 16, 2026	44.99	45.45	44.96	45.44	45.44	0.31%	236,803
Jul 15, 2026	45.34	45.50	45.12	45.30	45.30	-0.29%	129,193
Jul 14, 2026	45.21	45.51	45.18	45.43	45.43	1.21%	219,502
Jul 13, 2026	44.64	45.05	44.64	44.89	44.89	0.77%	132,202
Jul 10, 2026	44.54	44.62	44.38	44.54	44.54	-0.22%	251,160
Jul 9, 2026	44.74	44.82	44.59	44.64	44.64	-0.09%	325,125
Jul 8, 2026	44.75	44.75	44.51	44.68	44.68	-0.25%	262,061
Jul 7, 2026	44.49	44.99	44.49	44.79	44.79	0.76%	227,672
Jul 6, 2026	44.29	44.67	44.29	44.45	44.45	-0.31%	576,768
Jul 2, 2026	44.40	44.64	44.23	44.59	44.59	1.39%	212,925