(NY: BKGI )

31.04 -0.46 (-1.46%)

Official Closing Price Updated: 8:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	31.02	31.04	31.02	31.04	543	-0.46(-1.46%)
Nov 05, 2024	31.41	31.50	31.41	31.50	924	+0.31(+1.00%)
Nov 04, 2024	31.34	31.34	31.19	31.19	951	-0.00(-0.01%)
Nov 01, 2024	31.19	31.19	31.19	31.19	293	-0.37(-1.17%)
Oct 31, 2024	31.47	31.58	31.45	31.56	1,777	+0.07(+0.21%)
Oct 30, 2024	31.41	31.52	31.41	31.49	1,280	+0.04(+0.14%)
Oct 29, 2024	31.44	31.49	31.43	31.45	756	-0.37(-1.16%)
Oct 28, 2024	31.82	31.82	31.82	31.82	359	+0.26(+0.82%)
Oct 25, 2024	31.84	31.84	31.56	31.56	1,845	-0.30(-0.93%)
Oct 24, 2024	31.92	31.92	31.86	31.86	998	+0.06(+0.18%)
Oct 23, 2024	31.85	31.85	31.72	31.80	1,900	-0.07(-0.22%)
Oct 22, 2024	31.78	31.87	31.78	31.87	405	-0.28(-0.88%)
Oct 21, 2024	32.31	32.31	32.13	32.16	4,460	-0.20(-0.61%)
Oct 18, 2024	32.17	32.38	32.17	32.35	1,241	+0.20(+0.62%)
Oct 17, 2024	32.39	32.39	32.16	32.16	692	-0.29(-0.88%)
Oct 16, 2024	32.37	32.49	32.35	32.44	1,552	+0.31(+0.97%)
Oct 15, 2024	32.12	32.32	32.00	32.13	7,457	+0.03(+0.09%)
Oct 14, 2024	32.03	32.15	32.02	32.10	6,928	+0.30(+0.93%)
Oct 11, 2024	31.55	31.80	31.55	31.80	962	+0.22(+0.71%)
Oct 10, 2024	31.66	31.67	31.52	31.58	2,313	-0.12(-0.38%)
Oct 09, 2024	31.62	31.74	31.60	31.70	188,645	-0.01(-0.03%)
Oct 08, 2024	31.69	31.71	31.69	31.71	1,672	-0.04(-0.14%)
Oct 07, 2024	32.13	32.18	31.76	31.76	2,411	-0.33(-1.04%)
Oct 04, 2024	31.96	32.09	31.93	32.09	2,330	+0.23(+0.72%)
Oct 03, 2024	31.91	31.91	31.86	31.86	434	-0.20(-0.63%)
Oct 02, 2024	31.96	32.10	31.96	32.06	1,745	-0.10(-0.31%)
Oct 01, 2024	32.12	32.20	32.09	32.16	969	-0.03(-0.11%)
Sep 30, 2024	32.10	32.21	32.10	32.19	7,692	-0.06(-0.18%)
Sep 27, 2024	32.32	32.33	32.24	32.25	8,237	+0.12(+0.37%)
Sep 26, 2024	32.19	32.22	32.13	32.13	8,390	+0.01(+0.02%)
Sep 25, 2024	32.16	32.21	32.09	32.13	21,456	-0.06(-0.18%)
Sep 24, 2024	32.24	32.24	32.15	32.18	1,207	+0.07(+0.22%)
Sep 23, 2024	31.94	32.11	31.94	32.11	2,026	+0.21(+0.65%)
Sep 20, 2024	31.71	31.90	31.71	31.90	5,119	+0.29(+0.90%)
Sep 19, 2024	31.57	31.69	31.55	31.62	3,663	-0.25(-0.79%)
Sep 18, 2024	31.90	32.03	31.87	31.87	1,612	-0.01(-0.02%)
Sep 17, 2024	32.00	32.02	31.85	31.88	2,542	-0.20(-0.61%)
Sep 16, 2024	31.54	32.07	31.54	32.07	6,628	+0.58(+1.86%)
Sep 13, 2024	31.39	31.49	31.39	31.49	27,890	+0.28(+0.91%)
Sep 12, 2024	31.07	31.21	31.07	31.21	334	+0.02(+0.05%)
Sep 11, 2024	30.92	31.21	30.76	31.19	9,576	+0.11(+0.35%)
Sep 10, 2024	31.02	31.08	31.02	31.08	1,926	+0.06(+0.20%)
Sep 09, 2024	30.89	31.02	30.89	31.02	4,122	+0.12(+0.40%)
Sep 06, 2024	30.91	30.94	30.89	30.89	11,379	-0.26(-0.84%)
Sep 05, 2024	31.33	31.40	31.16	31.16	3,086	+0.19(+0.61%)
Sep 04, 2024	31.03	31.03	30.97	30.97	19,880	+0.10(+0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.