Register for real-time alerts, custom portfolio, and market movers
BKGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 28.5755 | -0.40 | -1.40% | 28.98 | 28.98 | 28.5755 | 196 |
| Jun 13 2024 | 28.98 | -0.37 | -1.26% | 29.30 | 29.30 | 28.93 | 920 |
| Jun 12 2024 | 29.35 | -0.03 | -0.11% | 29.3836 | 29.56 | 29.28 | 5,172 |
| Jun 11 2024 | 29.3836 | -0.32 | -1.07% | 29.44 | 29.44 | 28.74 | 3,131 |
| Jun 10 2024 | 29.70 | -0.03 | -0.09% | 29.56 | 29.75 | 29.52 | 2,220 |
| Jun 07 2024 | 29.728 | -0.52 | -1.73% | 30.2507 | 30.2507 | 29.728 | 842 |
| Jun 06 2024 | 30.2507 | -0.21 | -0.70% | 30.32 | 30.39 | 30.17 | 612 |
| Jun 05 2024 | 30.4651 | 0.05 | 0.17% | 30.59 | 30.59 | 30.38 | 792 |
| Jun 04 2024 | 30.4146 | 0.00 | 0.01% | 30.295 | 30.4146 | 30.295 | 409 |
| Jun 03 2024 | 30.4107 | -0.05 | -0.17% | 30.64 | 30.64 | 30.4107 | 2,406 |
| May 31 2024 | 30.4635 | 0.38 | 1.25% | 30.0875 | 30.4635 | 30.0875 | 472 |
| May 30 2024 | 30.0875 | 0.30 | 1.01% | 29.93 | 30.1665 | 29.78 | 2,490 |
| May 29 2024 | 29.7858 | -0.43 | -1.42% | 30.01 | 30.01 | 29.78 | 1,204 |
| May 28 2024 | 30.2155 | -0.03 | -0.09% | 30.30 | 30.30 | 30.16 | 712 |
| May 24 2024 | 30.2426 | 0.42 | 1.42% | 29.95 | 30.2426 | 29.95 | 977 |
| May 23 2024 | 29.8191 | -0.59 | -1.96% | 30.32 | 30.32 | 29.8191 | 787 |
| May 22 2024 | 30.4139 | -0.23 | -0.75% | 30.56 | 30.56 | 30.2445 | 791 |
| May 21 2024 | 30.6444 | -0.04 | -0.12% | 30.59 | 30.6444 | 30.555 | 451 |
| May 20 2024 | 30.68 | 0.11 | 0.36% | 30.66 | 30.71 | 30.63 | 13,012 |
| May 17 2024 | 30.5701 | 0.05 | 0.15% | 30.5244 | 30.6487 | 30.5244 | 777 |
| May 16 2024 | 30.5244 | 0.01 | 0.04% | 30.5131 | 30.55 | 30.50 | 875 |
| May 15 2024 | 30.5131 | 0.27 | 0.88% | 30.60 | 30.60 | 30.51 | 960 |
| May 14 2024 | 30.2475 | 0.26 | 0.87% | 30.14 | 30.2475 | 30.08 | 543 |
| May 13 2024 | 29.9859 | 0.07 | 0.23% | 29.9181 | 30.0114 | 29.9181 | 2,497 |
| May 10 2024 | 29.9181 | 0.11 | 0.37% | 30.11 | 30.11 | 29.89 | 2,527 |
| May 09 2024 | 29.8075 | 0.46 | 1.56% | 29.3505 | 30.03 | 29.3505 | 11,566 |
| May 08 2024 | 29.3505 | 0.13 | 0.45% | 29.22 | 29.41 | 29.22 | 196,690 |
| May 07 2024 | 29.22 | 0.15 | 0.53% | 29.067 | 29.26 | 29.067 | 2,730 |
| May 06 2024 | 29.067 | 0.22 | 0.76% | 29.005 | 29.09 | 29.00 | 1,447 |
| May 03 2024 | 28.8466 | 0.26 | 0.92% | 28.5833 | 28.8466 | 28.5833 | 2,190 |
| May 02 2024 | 28.5833 | 0.29 | 1.02% | 28.2933 | 28.5833 | 28.2933 | 2 |
| May 01 2024 | 28.2933 | 0.02 | 0.06% | 28.2764 | 28.36 | 28.2764 | 275 |
| Apr 30 2024 | 28.2764 | -0.28 | -0.97% | 28.5526 | 28.5526 | 28.2764 | 6 |
| Apr 29 2024 | 28.5526 | 0.18 | 0.65% | 28.369 | 28.56 | 28.15 | 3,257 |
| Apr 26 2024 | 28.369 | -0.03 | -0.11% | 28.4015 | 28.44 | 28.369 | 151 |
| Apr 25 2024 | 28.4015 | -0.08 | -0.30% | 28.24 | 28.4015 | 28.24 | 684 |
| Apr 24 2024 | 28.4861 | 0.07 | 0.25% | 28.4139 | 28.4861 | 28.4139 | 949 |
| Apr 23 2024 | 28.4139 | 0.23 | 0.81% | 28.1843 | 28.4891 | 28.1843 | 177 |
| Apr 22 2024 | 28.1843 | 0.24 | 0.86% | 27.9437 | 28.1843 | 27.9437 | 176 |
| Apr 19 2024 | 27.9437 | 0.36 | 1.30% | 27.5843 | 27.9545 | 27.5843 | 1,635 |
| Apr 18 2024 | 27.5843 | 0.10 | 0.38% | 27.4799 | 27.64 | 27.4799 | 937 |
| Apr 17 2024 | 27.4799 | 0.27 | 0.99% | 27.32 | 27.4799 | 27.32 | 58 |
| Apr 16 2024 | 27.2098 | -0.25 | -0.91% | 27.4588 | 27.4588 | 27.17 | 570 |
| Apr 15 2024 | 27.4588 | -0.26 | -0.95% | 27.723 | 27.75 | 27.4588 | 1,985 |
| Apr 12 2024 | 27.723 | -0.30 | -1.08% | 28.0255 | 28.0255 | 27.723 | 276 |
| Apr 11 2024 | 28.0255 | 0.10 | 0.34% | 27.93 | 28.0255 | 27.81 | 422 |
| Apr 10 2024 | 27.93 | -0.57 | -2.01% | 28.5024 | 28.5024 | 27.82 | 400 |
| Apr 09 2024 | 28.5024 | 0.05 | 0.18% | 28.4503 | 28.5024 | 28.3989 | 2,372 |
| Apr 08 2024 | 28.4503 | 0.09 | 0.31% | 28.3635 | 28.48 | 28.3635 | 306 |
| Apr 05 2024 | 28.3635 | -0.14 | -0.48% | 28.38 | 28.38 | 28.35 | 242 |
| Apr 04 2024 | 28.50 | -0.17 | -0.59% | 28.67 | 28.67 | 28.50 | 324 |
| Apr 03 2024 | 28.67 | 0.11 | 0.39% | 28.5597 | 28.67 | 28.5597 | 132,822 |
| Apr 02 2024 | 28.5597 | -0.10 | -0.34% | 28.6582 | 28.6582 | 28.5597 | 3 |
| Apr 01 2024 | 28.6582 | -0.38 | -1.32% | 28.7411 | 28.79 | 28.6582 | 753 |
| Mar 28 2024 | 29.041 | 0.17 | 0.58% | 28.873 | 29.041 | 28.873 | 2 |
| Mar 27 2024 | 28.873 | 0.52 | 1.84% | 28.3502 | 28.873 | 28.3502 | 100 |
| Mar 26 2024 | 28.3502 | -0.13 | -0.44% | 28.4756 | 28.5081 | 28.3502 | 418 |
| Mar 25 2024 | 28.4756 | 0.05 | 0.17% | 28.4275 | 28.4756 | 28.4275 | 100 |
| Mar 22 2024 | 28.4275 | 0.00 | -0.01% | 28.4297 | 28.4297 | 28.4275 | 166 |
| Mar 21 2024 | 28.4297 | -0.01 | -0.03% | 28.437 | 28.47 | 28.4297 | 1,026 |
| Mar 20 2024 | 28.437 | 0.19 | 0.66% | 28.2516 | 28.437 | 28.2516 | 400 |
| Mar 19 2024 | 28.2516 | 0.06 | 0.20% | 28.1955 | 28.2516 | 28.1955 | 54 |
| Mar 18 2024 | 28.1955 | 0.01 | 0.03% | 28.1869 | 28.1955 | 28.17 | 84 |
