BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	44.54	44.58	44.40	44.54	44.54	-0.22%	10,848
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
Jul 1, 2026	44.06	44.16	43.86	43.98	43.98	-0.94%	222,330
Jun 30, 2026	45.28	45.33	44.97	44.97	44.40	-1.23%	168,402
Jun 29, 2026	45.61	45.61	45.22	45.53	44.95	-0.02%	170,994
Jun 26, 2026	45.58	45.71	45.45	45.54	44.96	0.22%	152,274
Jun 25, 2026	45.14	45.53	45.14	45.44	44.86	1.25%	206,102
Jun 24, 2026	44.78	44.94	44.70	44.88	44.31	-0.47%	98,199
Jun 23, 2026	44.65	45.09	44.65	45.09	44.52	0.51%	100,096
Jun 22, 2026	44.68	44.99	44.63	44.86	44.29	0.25%	146,390
Jun 18, 2026	44.74	44.92	44.59	44.75	44.18	0.07%	369,527
Jun 17, 2026	45.36	45.36	44.63	44.72	44.15	-1.50%	219,968
Jun 16, 2026	45.53	45.67	45.34	45.40	44.82	-0.46%	197,210
Jun 15, 2026	45.84	45.84	45.48	45.61	45.03	-0.59%	201,341
Jun 12, 2026	45.80	45.97	45.62	45.88	45.30	-	112,132
Jun 11, 2026	45.71	46.03	45.62	45.88	45.30	0.90%	211,029
Jun 10, 2026	45.56	45.75	45.39	45.47	44.89	-0.02%	201,937
Jun 9, 2026	45.23	45.53	45.15	45.48	44.90	1.01%	130,519
Jun 8, 2026	45.40	45.48	44.94	45.03	44.45	-0.83%	121,735
Jun 5, 2026	45.45	45.68	45.32	45.40	44.82	-0.02%	396,196
Jun 4, 2026	45.29	45.47	45.11	45.41	44.83	0.80%	279,246
Jun 3, 2026	45.34	45.53	45.05	45.05	44.48	-0.43%	261,958
Jun 2, 2026	45.13	45.37	45.11	45.25	44.67	0.63%	180,701
Jun 1, 2026	45.27	45.27	44.96	44.96	44.39	-1.36%	183,930
May 29, 2026	45.71	45.71	45.26	45.58	45.00	-0.46%	168,570
May 28, 2026	45.88	46.01	45.67	45.79	45.21	-0.24%	160,585
May 27, 2026	46.37	46.37	45.90	45.90	45.32	-1.31%	190,389
May 26, 2026	46.54	46.84	46.46	46.51	45.92	0.09%	495,181
May 22, 2026	46.33	46.54	46.27	46.47	45.88	-0.09%	203,456
May 21, 2026	46.07	46.54	46.05	46.51	45.92	0.78%	194,797
May 20, 2026	45.90	46.23	45.90	46.15	45.56	0.76%	310,996
May 19, 2026	45.61	45.88	45.55	45.80	45.22	-0.07%	435,383
May 18, 2026	45.34	45.84	45.33	45.83	45.25	1.75%	325,102
May 15, 2026	45.24	45.43	44.87	45.04	44.47	-1.57%	146,338
May 14, 2026	45.78	45.83	45.68	45.76	45.18	-0.04%	152,048
May 13, 2026	45.58	45.78	45.42	45.78	45.20	-0.02%	100,129
May 12, 2026	45.63	45.84	45.34	45.79	45.21	-0.11%	255,232
May 11, 2026	45.52	45.84	45.38	45.84	45.26	0.99%	269,983
May 8, 2026	45.41	45.63	45.27	45.39	44.81	0.31%	344,556
May 7, 2026	45.50	45.67	45.11	45.25	44.67	-1.42%	149,807
May 6, 2026	45.52	45.90	45.50	45.90	45.32	1.35%	271,388
May 5, 2026	45.17	45.39	44.92	45.29	44.71	0.67%	246,068
May 4, 2026	44.94	45.23	44.81	44.99	44.42	-0.79%	148,890
May 1, 2026	45.34	45.60	45.30	45.35	44.77	-0.29%	122,547
Apr 30, 2026	44.59	45.50	44.59	45.48	44.90	2.73%	167,458
Apr 29, 2026	44.64	44.64	44.13	44.27	43.71	-1.47%	238,333