Register for real-time alerts, custom portfolio, and market movers
BKG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5,040.00 | 238.00 | 4.96% | 4,840.00 | 5,040.00 | 4,816.00 | 263,442 |
| May 02 2024 | 4,802.00 | 94.00 | 2.00% | 4,718.00 | 4,802.00 | 4,708.00 | 213,870 |
| May 01 2024 | 4,708.00 | -6.00 | -0.13% | 4,686.00 | 4,726.00 | 4,678.00 | 107,780 |
| Apr 30 2024 | 4,714.00 | -36.00 | -0.76% | 4,768.00 | 4,772.00 | 4,704.00 | 242,503 |
| Apr 29 2024 | 4,750.00 | 48.00 | 1.02% | 4,708.00 | 4,750.00 | 4,700.00 | 284,239 |
| Apr 26 2024 | 4,702.00 | 50.00 | 1.07% | 4,678.00 | 4,720.00 | 4,664.00 | 155,217 |
| Apr 25 2024 | 4,652.00 | 6.00 | 0.13% | 4,636.00 | 4,720.00 | 4,620.00 | 216,611 |
| Apr 24 2024 | 4,646.00 | -36.00 | -0.77% | 4,688.00 | 4,688.00 | 4,632.00 | 200,738 |
| Apr 23 2024 | 4,682.00 | 58.00 | 1.25% | 4,658.00 | 4,682.00 | 4,622.00 | 197,308 |
| Apr 22 2024 | 4,624.00 | 82.00 | 1.81% | 4,598.00 | 4,662.00 | 4,588.00 | 133,383 |
| Apr 19 2024 | 4,542.00 | -78.00 | -1.69% | 4,582.00 | 4,602.00 | 4,524.00 | 293,771 |
| Apr 18 2024 | 4,620.00 | 66.00 | 1.45% | 4,612.00 | 4,620.00 | 4,550.00 | 308,888 |
| Apr 17 2024 | 4,554.00 | 14.00 | 0.31% | 4,528.00 | 4,594.00 | 4,504.00 | 468,195 |
| Apr 16 2024 | 4,540.00 | -26.00 | -0.57% | 4,496.00 | 4,558.00 | 4,478.00 | 358,598 |
| Apr 15 2024 | 4,566.00 | 4.00 | 0.09% | 4,566.00 | 4,614.00 | 4,532.00 | 186,920 |
| Apr 12 2024 | 4,562.00 | -2.00 | -0.04% | 4,526.00 | 4,634.00 | 4,526.00 | 284,757 |
| Apr 11 2024 | 4,564.00 | -40.00 | -0.87% | 4,602.00 | 4,608.00 | 4,532.00 | 187,510 |
| Apr 10 2024 | 4,604.00 | 8.00 | 0.17% | 4,670.00 | 4,710.00 | 4,574.00 | 220,941 |
| Apr 09 2024 | 4,596.00 | -24.00 | -0.52% | 4,598.00 | 4,630.00 | 4,592.00 | 143,095 |
| Apr 08 2024 | 4,620.00 | 0.00 | 0.00% | 4,612.00 | 4,644.00 | 4,580.00 | 398,045 |
| Apr 05 2024 | 4,620.00 | -60.00 | -1.28% | 4,618.00 | 4,638.00 | 4,590.00 | 188,656 |
| Apr 04 2024 | 4,680.00 | 54.00 | 1.17% | 4,620.00 | 4,686.00 | 4,616.00 | 143,676 |
| Apr 03 2024 | 4,626.00 | -24.00 | -0.52% | 4,600.00 | 4,646.00 | 4,572.00 | 279,876 |
| Apr 02 2024 | 4,650.00 | -108.00 | -2.27% | 4,742.00 | 4,774.00 | 4,646.00 | 197,029 |
| Mar 28 2024 | 4,758.00 | -4.00 | -0.08% | 4,774.00 | 4,787.00 | 4,743.00 | 187,564 |
| Mar 27 2024 | 4,762.00 | 1.00 | 0.02% | 4,769.00 | 4,792.00 | 4,744.00 | 166,337 |
| Mar 26 2024 | 4,761.00 | 34.00 | 0.72% | 4,709.00 | 4,761.00 | 4,669.00 | 200,311 |
| Mar 25 2024 | 4,727.00 | -46.00 | -0.96% | 4,763.00 | 4,763.00 | 4,696.00 | 173,623 |
| Mar 22 2024 | 4,773.00 | -13.00 | -0.27% | 4,837.00 | 4,837.00 | 4,757.00 | 141,223 |
| Mar 21 2024 | 4,786.00 | 169.00 | 3.66% | 4,731.00 | 4,792.00 | 4,648.00 | 436,370 |
| Mar 20 2024 | 4,617.00 | 15.00 | 0.33% | 4,593.00 | 4,658.00 | 4,593.00 | 958,591 |
| Mar 19 2024 | 4,602.00 | -11.00 | -0.24% | 4,601.00 | 4,610.00 | 4,557.00 | 193,671 |
| Mar 18 2024 | 4,613.00 | -76.00 | -1.62% | 4,669.00 | 4,704.00 | 4,591.00 | 351,469 |
| Mar 15 2024 | 4,689.00 | 12.00 | 0.26% | 4,655.00 | 4,721.00 | 4,655.00 | 698,043 |
| Mar 14 2024 | 4,677.00 | 72.00 | 1.56% | 4,614.00 | 4,680.00 | 4,604.00 | 304,197 |
| Mar 13 2024 | 4,605.00 | -26.00 | -0.56% | 4,655.00 | 4,664.00 | 4,589.00 | 215,933 |
| Mar 12 2024 | 4,631.00 | 24.00 | 0.52% | 4,641.00 | 4,641.00 | 4,581.00 | 137,814 |
| Mar 11 2024 | 4,607.00 | -3.00 | -0.07% | 4,583.00 | 4,651.00 | 4,576.00 | 110,736 |
| Mar 08 2024 | 4,610.00 | 12.00 | 0.26% | 4,614.00 | 4,631.00 | 4,539.00 | 538,883 |
| Mar 07 2024 | 4,598.00 | -11.00 | -0.24% | 4,588.00 | 4,618.00 | 4,564.00 | 894,025 |
| Mar 06 2024 | 4,609.00 | -42.00 | -0.90% | 4,656.00 | 4,704.00 | 4,599.00 | 318,228 |
| Mar 05 2024 | 4,651.00 | -19.00 | -0.41% | 4,633.00 | 4,659.00 | 4,617.00 | 135,570 |
| Mar 04 2024 | 4,670.00 | 0.00 | 0.00% | 4,650.00 | 4,670.00 | 4,629.00 | 166,091 |
| Mar 01 2024 | 4,670.00 | 27.00 | 0.58% | 4,683.00 | 4,714.00 | 4,635.00 | 294,410 |
| Feb 29 2024 | 4,643.00 | 91.00 | 2.00% | 4,567.00 | 4,648.00 | 4,558.00 | 445,034 |
| Feb 28 2024 | 4,552.00 | -95.00 | -2.04% | 4,659.00 | 4,659.00 | 4,551.00 | 226,583 |
| Feb 27 2024 | 4,647.00 | -36.00 | -0.77% | 4,703.00 | 4,703.00 | 4,623.00 | 180,955 |
| Feb 26 2024 | 4,683.00 | -31.00 | -0.66% | 4,699.00 | 4,716.00 | 4,612.00 | 291,938 |
| Feb 23 2024 | 4,714.00 | -34.00 | -0.72% | 4,745.00 | 4,768.00 | 4,707.00 | 196,287 |
| Feb 22 2024 | 4,748.00 | -54.00 | -1.12% | 4,803.00 | 4,828.00 | 4,717.00 | 233,569 |
| Feb 21 2024 | 4,802.00 | 11.00 | 0.23% | 4,799.00 | 4,821.00 | 4,790.00 | 131,602 |
| Feb 20 2024 | 4,791.00 | 43.00 | 0.91% | 4,746.00 | 4,791.00 | 4,720.00 | 165,738 |
| Feb 19 2024 | 4,748.00 | 28.00 | 0.59% | 4,701.00 | 4,753.00 | 4,701.00 | 89,643 |
| Feb 16 2024 | 4,720.00 | 52.00 | 1.11% | 4,690.00 | 4,734.00 | 4,679.00 | 121,978 |
| Feb 15 2024 | 4,668.00 | 36.00 | 0.78% | 4,679.00 | 4,691.00 | 4,642.00 | 110,745 |
| Feb 14 2024 | 4,632.00 | 55.00 | 1.20% | 4,591.00 | 4,667.00 | 4,591.00 | 173,382 |
| Feb 13 2024 | 4,577.00 | -163.00 | -3.44% | 4,720.00 | 4,743.00 | 4,548.00 | 157,400 |
| Feb 12 2024 | 4,740.00 | 14.00 | 0.30% | 4,746.00 | 4,749.00 | 4,699.00 | 249,986 |
| Feb 09 2024 | 4,726.00 | 56.00 | 1.20% | 4,661.00 | 4,726.00 | 4,643.00 | 174,216 |
| Feb 08 2024 | 4,670.00 | -91.00 | -1.91% | 4,749.00 | 4,786.00 | 4,670.00 | 141,459 |
| Feb 07 2024 | 4,761.00 | -19.00 | -0.40% | 4,786.00 | 4,852.00 | 4,758.00 | 209,189 |
| Feb 06 2024 | 4,780.00 | 70.00 | 1.49% | 4,736.00 | 4,797.00 | 4,715.00 | 154,714 |
| Feb 05 2024 | 4,710.00 | -56.00 | -1.17% | 4,749.00 | 4,779.00 | 4,688.00 | 153,910 |
