BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.48	40.48	40.25	40.27	40.27	-0.59%	83,447
Dec 4, 2025	40.63	40.67	40.42	40.51	40.51	-0.07%	15,105
Dec 3, 2025	40.73	40.73	40.52	40.54	40.54	-0.17%	125,772
Dec 2, 2025	40.78	40.78	40.51	40.61	40.61	-0.10%	9,207
Dec 1, 2025	40.88	40.91	40.63	40.65	40.65	-0.88%	60,846
Nov 28, 2025	40.68	41.03	40.67	41.01	41.01	1.03%	32,121
Nov 26, 2025	40.20	40.65	40.20	40.59	40.59	1.17%	94,274
Nov 25, 2025	39.94	40.16	39.91	40.12	40.12	0.38%	48,117
Nov 24, 2025	39.84	40.07	39.84	39.97	39.97	0.13%	22,055
Nov 21, 2025	39.89	40.00	39.67	39.92	39.92	0.50%	520,720
Nov 20, 2025	40.18	40.32	39.71	39.72	39.72	-0.43%	7,506
Nov 19, 2025	40.16	40.29	39.84	39.89	39.89	-1.16%	46,494
Nov 18, 2025	40.32	40.49	40.22	40.36	40.36	-0.07%	44,720
Nov 17, 2025	40.40	40.66	40.27	40.39	40.39	-	78,378
Nov 14, 2025	40.13	40.46	40.13	40.39	40.39	-0.22%	75,043
Nov 13, 2025	40.69	40.70	40.45	40.48	40.48	-0.22%	67,418
Nov 12, 2025	40.49	40.63	40.49	40.57	40.57	0.35%	105,878
Nov 11, 2025	40.44	40.59	40.36	40.43	40.43	0.25%	86,156
Nov 10, 2025	40.37	40.45	40.15	40.33	40.33	0.07%	80,258
Nov 7, 2025	39.77	40.37	39.75	40.30	40.30	0.74%	45,427
Nov 6, 2025	39.90	40.10	39.90	40.00	40.00	0.33%	67,981
Nov 5, 2025	39.74	40.02	39.71	39.87	39.87	0.71%	76,608
Nov 4, 2025	39.57	39.76	39.50	39.59	39.59	-0.53%	303,846
Nov 3, 2025	39.56	39.83	39.28	39.80	39.80	0.53%	35,948
Oct 31, 2025	39.54	39.74	39.40	39.59	39.59	-0.53%	58,845
Oct 30, 2025	39.40	39.84	39.40	39.80	39.80	0.84%	83,403
Oct 29, 2025	39.46	39.82	39.40	39.47	39.47	-0.38%	64,571
Oct 28, 2025	39.63	39.74	39.36	39.62	39.62	-0.38%	37,843
Oct 27, 2025	40.05	40.05	39.57	39.77	39.77	0.18%	63,003
Oct 24, 2025	39.58	39.80	39.58	39.70	39.70	0.05%	54,020
Oct 23, 2025	39.57	39.74	39.46	39.68	39.68	0.63%	48,633
Oct 22, 2025	39.23	39.43	39.16	39.43	39.43	0.51%	60,894
Oct 21, 2025	39.51	39.51	39.19	39.23	39.23	-0.78%	86,965
Oct 20, 2025	39.59	39.75	39.52	39.54	39.54	-0.25%	72,389
Oct 17, 2025	39.58	39.71	39.47	39.64	39.64	-0.10%	21,359
Oct 16, 2025	39.73	39.91	39.59	39.68	39.68	0.38%	121,296
Oct 15, 2025	39.23	39.59	39.23	39.53	39.53	1.41%	105,214
Oct 14, 2025	38.66	39.04	38.59	38.98	38.98	1.06%	62,781
Oct 13, 2025	38.43	38.68	38.42	38.57	38.57	0.50%	84,368
Oct 10, 2025	38.65	38.93	38.33	38.38	38.38	-0.49%	99,658
Oct 9, 2025	38.82	38.82	38.52	38.57	38.57	-0.31%	35,867
Oct 8, 2025	38.65	38.69	38.44	38.69	38.69	0.70%	95,657
Oct 7, 2025	38.61	38.69	38.42	38.42	38.42	-0.67%	36,656
Oct 6, 2025	38.69	38.80	38.54	38.68	38.68	-0.59%	44,997
Oct 3, 2025	38.74	39.10	38.74	38.91	38.91	0.39%	187,685
Oct 2, 2025	38.72	38.83	38.59	38.76	38.76	-0.54%	160,580
Oct 1, 2025	38.68	39.00	38.64	38.97	38.97	0.09%	85,736
Sep 30, 2025	38.66	38.95	38.66	38.94	38.63	0.50%	87,926
Sep 29, 2025	38.70	38.77	38.58	38.74	38.44	0.07%	93,034
Sep 26, 2025	38.44	38.72	38.44	38.72	38.41	0.87%	22,809