BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.44	45.44	45.44	45.20	-	-0.47%	5,055
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
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