BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	39.29	39.37	39.18	39.37	39.37	0.68%	34,113
Aug 12, 2025	39.04	39.16	38.97	39.10	39.10	0.41%	17,327
Aug 11, 2025	38.98	39.04	38.89	38.94	38.94	-0.26%	19,598
Aug 8, 2025	39.24	39.31	38.91	39.04	39.04	-0.23%	28,283
Aug 7, 2025	38.92	39.19	38.91	39.13	39.13	-0.15%	28,580
Aug 6, 2025	39.32	39.33	39.19	39.19	39.19	0.15%	18,119
Aug 5, 2025	39.38	39.38	38.99	39.13	39.13	-0.74%	255,915
Aug 4, 2025	39.12	39.43	39.10	39.42	39.42	1.36%	28,519
Aug 1, 2025	38.66	38.91	38.55	38.89	38.89	0.54%	11,583
Jul 31, 2025	38.48	38.75	38.48	38.68	38.68	0.03%	19,439
Jul 30, 2025	38.59	38.91	38.51	38.67	38.67	-0.23%	33,085
Jul 29, 2025	38.52	38.76	38.52	38.76	38.76	0.57%	53,736
Jul 28, 2025	38.87	38.87	38.45	38.54	38.54	-1.33%	18,912
Jul 25, 2025	39.00	39.06	38.87	39.06	39.06	0.31%	32,804
Jul 24, 2025	38.93	39.03	38.88	38.94	38.94	-0.49%	22,309
Jul 23, 2025	39.04	39.19	39.00	39.13	39.13	0.18%	29,478
Jul 22, 2025	38.76	39.07	38.76	39.06	39.06	1.27%	34,345
Jul 21, 2025	39.11	39.11	38.54	38.57	38.57	-0.18%	35,773
Jul 18, 2025	38.40	38.77	38.40	38.64	38.64	1.36%	49,565
Jul 17, 2025	37.95	38.13	37.95	38.12	38.12	0.18%	16,994
Jul 16, 2025	37.94	38.10	37.82	38.05	38.05	0.13%	45,840
Jul 15, 2025	38.55	38.56	37.93	38.00	38.00	-1.43%	56,851
Jul 14, 2025	38.22	38.55	38.22	38.55	38.55	0.63%	11,786
Jul 11, 2025	38.15	38.39	38.15	38.31	38.31	-0.13%	38,309
Jul 10, 2025	38.22	38.36	38.14	38.36	38.36	-0.57%	22,548
Jul 9, 2025	38.36	38.60	38.28	38.58	38.58	0.84%	47,591
Jul 8, 2025	38.15	38.27	37.91	38.26	38.26	-0.18%	95,160
Jul 7, 2025	38.49	38.76	38.19	38.33	38.33	-0.54%	65,122
Jul 3, 2025	38.50	38.65	38.49	38.54	38.54	-0.54%	10,190
Jul 2, 2025	38.62	38.76	38.43	38.75	38.75	-0.08%	49,006
Jul 1, 2025	38.84	38.84	38.59	38.78	38.78	-1.27%	121,082
Jun 30, 2025	39.08	39.30	38.95	39.28	38.80	0.67%	27,005
Jun 27, 2025	38.98	39.16	38.84	39.02	38.55	0.26%	28,426
Jun 26, 2025	38.66	38.92	38.66	38.92	38.45	1.49%	17,560
Jun 25, 2025	38.52	38.52	38.25	38.35	37.88	-0.71%	30,797
Jun 24, 2025	38.55	38.71	38.47	38.62	38.15	0.16%	184,126
Jun 23, 2025	38.11	38.57	38.11	38.56	38.09	1.29%	55,444
Jun 20, 2025	38.32	38.32	38.07	38.07	37.61	-0.08%	10,850
Jun 18, 2025	38.48	38.48	38.03	38.10	37.64	0.45%	35,139
Jun 17, 2025	38.27	38.27	37.93	37.93	37.47	-0.89%	18,522
Jun 16, 2025	38.49	38.70	38.25	38.27	37.81	-0.16%	34,035
Jun 13, 2025	38.37	38.55	38.33	38.33	37.86	-0.65%	19,034
Jun 12, 2025	38.29	38.58	37.86	38.58	38.11	1.34%	20,867
Jun 11, 2025	38.00	38.14	38.00	38.07	37.61	0.74%	15,510
Jun 10, 2025	37.92	39.00	37.65	37.79	37.33	0.27%	30,824
Jun 9, 2025	37.91	37.91	37.69	37.69	37.23	-0.79%	6,667
Jun 6, 2025	37.97	38.03	37.80	37.99	37.53	0.16%	54,392
Jun 5, 2025	37.95	38.06	37.93	37.93	37.47	0.05%	18,283
Jun 4, 2025	38.19	38.19	37.91	37.91	37.45	-0.57%	26,129
Jun 3, 2025	38.27	38.27	38.07	38.13	37.67	-0.39%	39,642