BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.58	45.72	45.46	45.54	45.54	0.22%	3,780
Jun 25, 2026	45.14	45.53	45.14	45.44	45.44	1.25%	9,930
Jun 24, 2026	44.78	44.93	44.70	44.88	44.88	-0.47%	4,079
Jun 23, 2026	44.65	45.09	44.65	45.09	45.09	0.51%	3,549
Jun 22, 2026	44.68	44.98	44.68	44.86	44.86	0.25%	12,082
Jun 18, 2026	44.74	44.92	44.59	44.75	44.75	0.07%	369,527
Jun 17, 2026	45.36	45.36	44.63	44.72	44.72	-1.50%	219,968
Jun 16, 2026	45.53	45.67	45.34	45.40	45.40	-0.46%	197,210
Jun 15, 2026	45.84	45.84	45.48	45.61	45.61	-0.59%	201,341
Jun 12, 2026	45.80	45.97	45.62	45.88	45.88	-	112,132
Jun 11, 2026	45.71	46.03	45.62	45.88	45.88	0.90%	211,029
Jun 10, 2026	45.56	45.75	45.39	45.47	45.47	-0.02%	201,937
Jun 9, 2026	45.23	45.53	45.15	45.48	45.48	1.01%	130,519
Jun 8, 2026	45.40	45.48	44.94	45.03	45.03	-0.83%	121,735
Jun 5, 2026	45.45	45.68	45.32	45.40	45.40	-0.02%	396,196
Jun 4, 2026	45.29	45.47	45.11	45.41	45.41	0.80%	279,246
Jun 3, 2026	45.34	45.53	45.05	45.05	45.05	-0.43%	261,958
Jun 2, 2026	45.13	45.37	45.11	45.25	45.25	0.63%	180,701
Jun 1, 2026	45.27	45.27	44.96	44.96	44.96	-1.36%	183,930
May 29, 2026	45.71	45.71	45.26	45.58	45.58	-0.46%	168,570
May 28, 2026	45.88	46.01	45.67	45.79	45.79	-0.24%	160,585
May 27, 2026	46.37	46.37	45.90	45.90	45.90	-1.31%	190,389
May 26, 2026	46.54	46.84	46.46	46.51	46.51	0.09%	495,181
May 22, 2026	46.33	46.54	46.27	46.47	46.47	-0.09%	203,456
May 21, 2026	46.07	46.54	46.05	46.51	46.51	0.78%	194,797
May 20, 2026	45.90	46.23	45.90	46.15	46.15	0.76%	310,996
May 19, 2026	45.61	45.88	45.55	45.80	45.80	-0.07%	435,383
May 18, 2026	45.34	45.84	45.33	45.83	45.83	1.75%	325,102
May 15, 2026	45.24	45.43	44.87	45.04	45.04	-1.57%	146,338
May 14, 2026	45.78	45.83	45.68	45.76	45.76	-0.04%	152,048
May 13, 2026	45.58	45.78	45.42	45.78	45.78	-0.02%	100,129
May 12, 2026	45.63	45.84	45.34	45.79	45.79	-0.11%	255,232
May 11, 2026	45.52	45.84	45.38	45.84	45.84	0.99%	269,983
May 8, 2026	45.41	45.63	45.27	45.39	45.39	0.31%	344,556
May 7, 2026	45.50	45.67	45.11	45.25	45.25	-1.42%	149,807
May 6, 2026	45.52	45.90	45.50	45.90	45.90	1.35%	271,388
May 5, 2026	45.17	45.39	44.92	45.29	45.29	0.67%	246,068
May 4, 2026	44.94	45.23	44.81	44.99	44.99	-0.79%	148,890
May 1, 2026	45.34	45.60	45.30	45.35	45.35	-0.29%	122,547
Apr 30, 2026	44.59	45.50	44.59	45.48	45.48	2.73%	167,458
Apr 29, 2026	44.64	44.64	44.13	44.27	44.27	-1.47%	238,333
Apr 28, 2026	44.79	45.01	44.73	44.93	44.93	0.45%	224,118
Apr 27, 2026	44.89	45.00	44.69	44.73	44.73	-0.16%	184,494
Apr 24, 2026	44.60	44.91	44.46	44.80	44.80	0.25%	594,989
Apr 23, 2026	44.48	44.80	44.36	44.69	44.69	0.83%	582,870
Apr 22, 2026	44.57	44.69	44.16	44.32	44.32	0.66%	282,448
Apr 21, 2026	44.77	44.78	44.02	44.03	44.03	-1.74%	647,201
Apr 20, 2026	45.00	45.07	44.75	44.81	44.81	0.04%	533,965
Apr 17, 2026	44.91	45.07	44.57	44.79	44.79	-0.67%	158,647
Apr 16, 2026	45.11	45.31	44.83	45.09	45.09	-0.02%	143,234
Apr 15, 2026	45.18	45.20	45.03	45.10	45.10	-0.42%	311,495
Apr 14, 2026	45.06	45.31	44.87	45.29	45.29	0.11%	374,286
Apr 13, 2026	45.49	45.49	45.06	45.24	45.24	-0.92%	393,745
Apr 10, 2026	45.65	45.81	45.58	45.66	45.66	-0.13%	189,029
Apr 9, 2026	45.45	45.87	45.07	45.72	45.72	0.68%	255,185
Apr 8, 2026	45.37	45.42	44.82	45.41	45.41	0.55%	186,030
Apr 7, 2026	44.76	45.18	44.69	45.16	45.16	0.69%	259,049
Apr 6, 2026	44.69	44.87	44.53	44.85	44.85	0.29%	249,839
Apr 2, 2026	44.28	44.72	44.25	44.72	44.72	0.68%	144,322
Apr 1, 2026	44.35	44.46	44.07	44.42	44.42	0.20%	160,772
Mar 31, 2026	44.40	44.62	44.12	44.54	44.33	1.11%	227,035
Mar 30, 2026	44.19	44.42	43.92	44.05	43.84	0.43%	141,782
Mar 27, 2026	43.85	44.22	43.73	43.86	43.65	-0.20%	183,712
Mar 26, 2026	43.82	44.17	43.78	43.95	43.74	-0.70%	247,166
Mar 25, 2026	44.29	44.36	44.06	44.26	44.05	0.73%	222,551
Mar 24, 2026	43.60	44.26	43.59	43.94	43.73	0.41%	183,813
Mar 23, 2026	43.83	44.19	43.58	43.76	43.55	0.76%	137,172
Mar 20, 2026	44.57	44.57	43.30	43.43	43.23	-2.80%	222,259
Mar 19, 2026	44.26	44.86	44.26	44.68	44.47	0.11%	220,390
Mar 18, 2026	44.90	45.03	44.60	44.63	44.42	-1.48%	453,374
Mar 17, 2026	45.33	45.49	45.23	45.30	45.09	0.80%	119,225
Mar 16, 2026	44.74	44.98	44.62	44.94	44.73	1.20%	396,198
Mar 13, 2026	44.61	44.95	44.31	44.41	44.20	0.01%	121,176
Mar 12, 2026	44.26	44.71	44.18	44.40	44.19	-	201,580
Mar 11, 2026	44.36	44.59	44.23	44.40	44.19	-0.38%	100,672
Mar 10, 2026	44.78	44.97	44.49	44.57	44.36	-0.04%	151,854
Mar 9, 2026	44.25	44.69	43.74	44.59	44.38	-0.13%	218,512
Mar 6, 2026	44.39	44.73	43.99	44.65	44.44	-0.21%	215,011
Mar 5, 2026	44.79	44.94	44.33	44.75	44.53	-0.70%	300,592
Mar 4, 2026	45.11	45.25	44.76	45.06	44.85	0.07%	113,554
Mar 3, 2026	44.94	45.25	44.27	45.03	44.82	-2.36%	146,368
Mar 2, 2026	45.74	46.19	45.63	46.12	45.90	-0.28%	139,635
Feb 27, 2026	45.80	46.48	45.76	46.25	46.03	-0.06%	234,444
Feb 26, 2026	46.03	46.28	45.91	46.28	46.06	0.85%	208,224
Feb 25, 2026	45.66	45.99	45.28	45.89	45.67	0.88%	211,855
Feb 24, 2026	45.46	45.58	45.08	45.49	45.28	0.42%	212,193
Feb 23, 2026	45.17	45.44	45.09	45.30	45.09	1.07%	221,368
Feb 20, 2026	44.77	44.95	44.55	44.82	44.61	0.08%	159,404
Feb 19, 2026	44.48	44.81	44.48	44.79	44.57	0.08%	175,589
Feb 18, 2026	45.12	45.25	44.63	44.75	44.54	-0.82%	125,796
Feb 17, 2026	44.92	45.20	44.71	45.12	44.91	0.51%	118,590
Feb 13, 2026	44.28	44.96	44.04	44.89	44.68	0.94%	257,298
Feb 12, 2026	44.58	44.65	44.29	44.47	44.26	-0.31%	387,618
Feb 11, 2026	44.24	44.64	44.16	44.61	44.40	1.94%	454,447
Feb 10, 2026	43.49	43.91	43.49	43.76	43.55	0.56%	197,997
Feb 9, 2026	43.18	43.58	43.07	43.52	43.31	0.96%	319,218
Feb 6, 2026	42.90	43.16	42.90	43.10	42.90	1.50%	393,363
Feb 5, 2026	42.17	42.58	42.17	42.47	42.26	-0.60%	397,272
Feb 4, 2026	42.68	42.75	42.46	42.72	42.52	1.11%	181,175
Feb 3, 2026	41.75	42.25	41.75	42.25	42.05	0.62%	317,257