BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.26	46.48	45.76	46.25	46.25	-0.06%	19,832
Feb 26, 2026	46.03	46.28	45.93	46.28	46.28	0.85%	21,369
Feb 25, 2026	45.66	45.99	45.28	45.89	45.89	0.88%	211,855
Feb 24, 2026	45.46	45.58	45.08	45.49	45.49	0.42%	212,193
Feb 23, 2026	45.17	45.44	45.09	45.30	45.30	1.07%	221,368
Feb 20, 2026	44.77	44.95	44.55	44.82	44.82	0.08%	159,404
Feb 19, 2026	44.48	44.81	44.48	44.79	44.79	0.08%	175,589
Feb 18, 2026	45.12	45.25	44.63	44.75	44.75	-0.82%	125,796
Feb 17, 2026	44.92	45.20	44.71	45.12	45.12	0.51%	118,590
Feb 13, 2026	44.28	44.96	44.04	44.89	44.89	0.94%	257,298
Feb 12, 2026	44.58	44.65	44.29	44.47	44.47	-0.31%	387,618
Feb 11, 2026	44.24	44.64	44.16	44.61	44.61	1.94%	454,447
Feb 10, 2026	43.49	43.91	43.49	43.76	43.76	0.56%	197,997
Feb 9, 2026	43.18	43.58	43.07	43.52	43.52	0.96%	319,218
Feb 6, 2026	42.90	43.16	42.90	43.10	43.10	1.50%	393,363
Feb 5, 2026	42.17	42.58	42.17	42.47	42.47	-0.60%	397,272
Feb 4, 2026	42.68	42.75	42.46	42.72	42.72	1.11%	181,175
Feb 3, 2026	41.75	42.25	41.75	42.25	42.25	0.62%	317,257
Feb 2, 2026	42.47	42.47	41.86	41.99	41.99	-0.69%	225,646
Jan 30, 2026	42.42	42.69	41.91	42.28	42.28	-0.59%	412,903
Jan 29, 2026	42.66	42.84	42.35	42.53	42.53	0.05%	181,009
Jan 28, 2026	42.41	42.54	42.31	42.51	42.51	-	290,782
Jan 27, 2026	42.10	42.57	42.10	42.51	42.51	1.48%	103,727
Jan 26, 2026	42.00	42.08	41.82	41.89	41.89	0.65%	264,281
Jan 23, 2026	41.41	41.66	41.31	41.62	41.62	0.46%	131,116
Jan 22, 2026	41.47	41.56	41.19	41.43	41.43	0.63%	235,310
Jan 21, 2026	41.13	41.21	40.82	41.17	41.17	0.37%	86,908
Jan 20, 2026	41.14	41.27	40.94	41.02	41.02	-0.94%	117,803
Jan 16, 2026	41.18	41.43	41.06	41.41	41.41	0.34%	230,497
Jan 15, 2026	41.11	41.41	41.10	41.27	41.27	0.41%	285,197
Jan 14, 2026	40.78	41.15	40.78	41.10	41.10	1.01%	82,371
Jan 13, 2026	40.63	40.74	40.44	40.69	40.69	-0.20%	163,033
Jan 12, 2026	40.62	40.86	40.62	40.77	40.77	0.30%	91,987
Jan 9, 2026	40.68	41.00	40.64	40.65	40.65	-0.15%	611,633
Jan 8, 2026	40.73	40.89	40.65	40.71	40.71	0.22%	124,920
Jan 7, 2026	40.99	41.01	40.61	40.62	40.62	-0.12%	116,944
Jan 6, 2026	40.81	40.90	40.53	40.67	40.67	0.25%	135,882
Jan 5, 2026	40.85	40.85	40.09	40.57	40.57	-0.76%	153,865
Jan 2, 2026	40.26	40.94	40.26	40.88	40.88	1.34%	80,393
Dec 31, 2025	40.67	40.67	40.27	40.34	40.34	-0.52%	153,303
Dec 30, 2025	40.43	40.59	40.39	40.55	40.55	0.27%	52,793
Dec 29, 2025	40.43	40.64	40.34	40.44	40.44	-0.34%	113,960
Dec 26, 2025	40.61	40.65	40.49	40.58	40.36	0.17%	67,462
Dec 24, 2025	40.43	40.56	40.27	40.51	40.29	0.25%	25,509
Dec 23, 2025	40.34	40.45	40.26	40.41	40.19	0.50%	103,870
Dec 22, 2025	40.17	40.25	39.87	40.21	39.99	0.10%	138,653
Dec 19, 2025	40.39	40.42	40.13	40.17	39.95	-0.07%	196,786
Dec 18, 2025	40.29	40.35	40.16	40.20	39.98	0.25%	83,659
Dec 17, 2025	40.14	40.15	39.97	40.10	39.88	-0.15%	108,232
Dec 16, 2025	40.45	40.46	40.06	40.16	39.94	-0.67%	81,026
Dec 15, 2025	40.31	40.62	40.19	40.43	40.21	0.70%	114,831
Dec 12, 2025	40.15	40.31	40.00	40.15	39.93	-0.02%	41,347
Dec 11, 2025	39.85	40.21	39.85	40.16	39.94	0.58%	74,076
Dec 10, 2025	40.08	40.08	39.74	39.93	39.71	-0.20%	225,025
Dec 9, 2025	40.25	40.35	40.00	40.01	39.79	-0.42%	72,736
Dec 8, 2025	40.34	40.34	40.12	40.18	39.96	-0.22%	139,686
Dec 5, 2025	40.48	40.48	40.25	40.27	40.05	-0.59%	83,447
Dec 4, 2025	40.63	40.67	40.35	40.51	40.29	-0.07%	376,656
Dec 3, 2025	40.73	40.73	40.52	40.54	40.32	-0.17%	125,772
Dec 2, 2025	40.78	40.78	40.50	40.61	40.39	-0.10%	63,499
Dec 1, 2025	40.88	40.91	40.63	40.65	40.43	-0.88%	60,846
Nov 28, 2025	40.68	41.03	40.67	41.01	40.78	1.03%	32,121
Nov 26, 2025	40.20	40.65	40.20	40.59	40.37	1.17%	94,274
Nov 25, 2025	39.94	40.16	39.91	40.12	39.90	0.38%	48,117
Nov 24, 2025	39.84	40.08	39.84	39.97	39.75	0.13%	130,341
Nov 21, 2025	39.89	40.00	39.67	39.92	39.70	0.50%	520,720
Nov 20, 2025	40.18	40.44	39.71	39.72	39.50	-0.43%	147,921
Nov 19, 2025	40.16	40.29	39.84	39.89	39.67	-1.16%	46,494
Nov 18, 2025	40.32	40.49	40.22	40.36	40.14	-0.07%	44,720
Nov 17, 2025	40.40	40.66	40.27	40.39	40.17	-	78,378
Nov 14, 2025	40.13	40.46	40.13	40.39	40.17	-0.22%	75,043
Nov 13, 2025	40.69	40.70	40.45	40.48	40.26	-0.22%	67,418
Nov 12, 2025	40.49	40.63	40.49	40.57	40.35	0.35%	105,878
Nov 11, 2025	40.44	40.59	40.36	40.43	40.21	0.25%	86,156
Nov 10, 2025	40.37	40.45	40.15	40.33	40.11	0.07%	80,258
Nov 7, 2025	39.77	40.37	39.75	40.30	40.08	0.74%	45,427
Nov 6, 2025	39.90	40.10	39.90	40.00	39.78	0.33%	67,981
Nov 5, 2025	39.74	40.02	39.71	39.87	39.65	0.71%	76,608
Nov 4, 2025	39.57	39.76	39.50	39.59	39.37	-0.53%	303,846
Nov 3, 2025	39.56	39.83	39.28	39.80	39.58	0.53%	35,948
Oct 31, 2025	39.54	39.74	39.40	39.59	39.37	-0.53%	58,845
Oct 30, 2025	39.40	39.84	39.40	39.80	39.58	0.84%	83,403
Oct 29, 2025	39.46	39.82	39.40	39.47	39.25	-0.38%	64,571
Oct 28, 2025	39.63	39.74	39.36	39.62	39.40	-0.38%	37,843
Oct 27, 2025	40.05	40.05	39.57	39.77	39.55	0.18%	63,003
Oct 24, 2025	39.58	39.80	39.58	39.70	39.48	0.05%	54,020
Oct 23, 2025	39.57	39.74	39.46	39.68	39.46	0.63%	48,633
Oct 22, 2025	39.23	39.43	39.16	39.43	39.21	0.51%	60,894
Oct 21, 2025	39.51	39.51	39.19	39.23	39.01	-0.78%	86,965
Oct 20, 2025	39.59	39.75	39.52	39.54	39.32	-0.25%	72,389
Oct 17, 2025	39.58	39.71	39.47	39.64	39.42	-0.10%	21,359
Oct 16, 2025	39.73	39.91	39.59	39.68	39.46	0.38%	121,296
Oct 15, 2025	39.23	39.59	39.23	39.53	39.31	1.41%	105,214
Oct 14, 2025	38.66	39.04	38.59	38.98	38.76	1.06%	62,781
Oct 13, 2025	38.43	38.68	38.42	38.57	38.36	0.50%	84,368
Oct 10, 2025	38.65	38.93	38.33	38.38	38.17	-0.49%	99,658
Oct 9, 2025	38.82	38.82	38.52	38.57	38.36	-0.31%	35,867
Oct 8, 2025	38.65	38.69	38.44	38.69	38.48	0.70%	95,657
Oct 7, 2025	38.61	38.69	38.42	38.42	38.21	-0.67%	36,656
Oct 6, 2025	38.69	38.80	38.54	38.68	38.47	-0.59%	44,997