BKGFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	12.23	12.23	11.42	11.82	11.82	0.51%	59,888
Jun 16, 2025	12.01	12.01	11.71	11.76	11.76	0.09%	334,031
Jun 13, 2025	12.27	12.27	11.66	11.75	11.75	-1.01%	79,690
Jun 12, 2025	11.83	11.87	11.79	11.87	11.87	1.37%	78,484
Jun 11, 2025	12.29	12.29	11.61	11.71	11.71	1.12%	53,142
Jun 10, 2025	11.65	11.66	11.52	11.58	11.58	2.30%	62,776
Jun 9, 2025	11.36	11.66	11.29	11.32	11.32	-	59,069
Jun 6, 2025	11.36	11.40	11.23	11.32	11.32	0.18%	62,714
Jun 5, 2025	11.32	11.68	11.25	11.30	11.30	0.31%	62,997
Jun 4, 2025	11.32	11.70	11.27	11.27	11.27	0.67%	97,120
Jun 3, 2025	11.43	11.82	11.13	11.19	11.19	-3.12%	51,610
Jun 2, 2025	11.72	11.83	11.48	11.55	11.55	-0.60%	41,162
May 30, 2025	11.62	12.22	11.58	11.62	11.62	0.69%	44,890
May 29, 2025	11.51	11.78	11.47	11.54	11.54	0.87%	111,187
May 28, 2025	12.29	12.29	11.23	11.44	11.44	-0.52%	49,679
May 27, 2025	11.90	11.90	11.37	11.50	11.50	-	65,557
May 23, 2025	12.20	12.20	11.38	11.50	11.50	1.86%	75,038
May 22, 2025	12.15	12.15	11.27	11.29	11.29	-2.25%	60,968
May 21, 2025	11.95	11.95	11.32	11.55	11.55	-1.45%	127,667
May 20, 2025	11.53	12.34	11.48	11.72	11.72	0.95%	234,843
May 19, 2025	11.42	11.86	11.37	11.61	11.61	1.84%	155,598
May 16, 2025	11.28	12.01	11.28	11.40	11.40	-0.09%	74,394
May 15, 2025	11.29	12.08	11.23	11.41	11.41	1.97%	168,457
May 14, 2025	11.16	12.20	11.11	11.19	11.19	-2.61%	145,162
May 13, 2025	11.36	12.11	11.21	11.49	11.49	2.22%	178,619
May 12, 2025	12.35	12.35	11.02	11.24	11.24	-1.49%	85,459
May 9, 2025	11.60	11.60	11.39	11.41	11.41	-0.95%	116,380
May 8, 2025	11.71	11.71	11.20	11.52	11.52	-0.17%	123,941
May 7, 2025	11.62	11.73	11.52	11.54	11.54	-1.20%	251,885
May 6, 2025	11.75	11.81	11.56	11.68	11.68	-0.17%	344,222
May 5, 2025	11.62	11.91	11.42	11.70	11.70	1.04%	167,605
May 2, 2025	11.46	11.71	11.40	11.58	11.58	1.22%	109,534
May 1, 2025	11.36	11.74	11.34	11.44	11.44	1.33%	194,310
Apr 30, 2025	11.11	11.64	11.11	11.29	11.29	1.90%	737,012
Apr 29, 2025	11.10	11.28	11.03	11.08	11.08	-0.21%	509,090
Apr 28, 2025	11.05	11.74	10.97	11.10	11.10	1.68%	247,144
Apr 25, 2025	10.92	10.99	10.65	10.92	10.92	-0.18%	132,740
Apr 24, 2025	10.81	11.50	10.78	10.94	10.94	0.37%	197,367
Apr 23, 2025	10.84	11.44	10.69	10.90	10.90	0.65%	102,659
Apr 22, 2025	11.60	11.60	10.73	10.83	10.83	2.75%	153,116
Apr 21, 2025	10.90	10.90	10.41	10.54	10.54	-0.94%	121,375
Apr 17, 2025	10.54	10.89	10.28	10.64	10.64	1.24%	88,580
Apr 16, 2025	10.39	10.59	10.38	10.51	10.51	1.25%	129,394
Apr 15, 2025	10.30	10.58	10.26	10.38	10.38	2.27%	195,121
Apr 14, 2025	10.09	10.20	10.04	10.15	10.15	1.50%	282,937
Apr 11, 2025	9.87	10.06	9.77	10.00	10.00	0.10%	319,920
Apr 10, 2025	9.80	10.00	9.73	9.99	9.99	2.88%	369,284
Apr 9, 2025	9.36	10.36	9.21	9.71	9.71	6.35%	473,563
Apr 8, 2025	9.42	9.49	9.10	9.13	9.13	-0.54%	381,813
Apr 7, 2025	9.26	9.47	9.03	9.18	9.18	-0.22%	302,601