Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BKG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 3,990.00 | -78.00 | -1.92% | 4,068.00 | 4,074.00 | 3,990.00 | 308,740 |
| Dec 12 2024 | 4,068.00 | -94.00 | -2.26% | 4,144.00 | 4,164.00 | 4,066.00 | 411,516 |
| Dec 11 2024 | 4,162.00 | 2.00 | 0.05% | 4,154.00 | 4,210.00 | 4,134.00 | 305,324 |
| Dec 10 2024 | 4,160.00 | -48.00 | -1.14% | 4,192.00 | 4,196.00 | 4,140.00 | 425,482 |
| Dec 09 2024 | 4,208.00 | 90.00 | 2.19% | 4,136.00 | 4,208.00 | 4,062.00 | 358,828 |
| Dec 06 2024 | 4,118.00 | -48.00 | -1.15% | 4,230.00 | 4,230.00 | 4,050.00 | 569,321 |
| Dec 05 2024 | 4,166.00 | 30.00 | 0.73% | 4,048.00 | 4,166.00 | 4,048.00 | 238,456 |
| Dec 04 2024 | 4,136.00 | 24.00 | 0.58% | 4,104.00 | 4,156.00 | 4,088.00 | 437,489 |
| Dec 03 2024 | 4,112.00 | -48.00 | -1.15% | 4,160.00 | 4,180.00 | 4,106.00 | 267,572 |
| Dec 02 2024 | 4,160.00 | 12.00 | 0.29% | 4,150.00 | 4,184.00 | 4,118.00 | 577,880 |
| Nov 29 2024 | 4,148.00 | -62.00 | -1.47% | 4,104.00 | 4,202.00 | 4,104.00 | 407,734 |
| Nov 28 2024 | 4,210.00 | -72.00 | -1.68% | 4,298.00 | 4,310.00 | 4,170.00 | 480,741 |
| Nov 27 2024 | 4,282.00 | 34.00 | 0.80% | 4,242.00 | 4,300.00 | 4,232.00 | 254,444 |
| Nov 26 2024 | 4,248.00 | -72.00 | -1.67% | 4,304.00 | 4,316.00 | 4,248.00 | 214,714 |
| Nov 25 2024 | 4,320.00 | -2.00 | -0.05% | 4,346.00 | 4,376.00 | 4,300.00 | 1,279,526 |
| Nov 22 2024 | 4,322.00 | 68.00 | 1.60% | 4,274.00 | 4,363.00 | 4,258.00 | 294,161 |
| Nov 21 2024 | 4,254.00 | 26.00 | 0.61% | 4,250.00 | 4,280.00 | 4,236.00 | 248,304 |
| Nov 20 2024 | 4,228.00 | -142.00 | -3.25% | 4,376.00 | 4,376.00 | 4,228.00 | 235,949 |
| Nov 19 2024 | 4,370.00 | 44.00 | 1.02% | 4,350.00 | 4,378.00 | 4,322.00 | 187,585 |
| Nov 18 2024 | 4,326.00 | 12.00 | 0.28% | 4,330.00 | 4,330.00 | 4,284.00 | 266,372 |
| Nov 15 2024 | 4,314.00 | 2.00 | 0.05% | 4,296.00 | 4,326.00 | 4,278.00 | 247,360 |
| Nov 14 2024 | 4,312.00 | 94.00 | 2.23% | 4,216.00 | 4,312.00 | 4,206.00 | 319,920 |
| Nov 13 2024 | 4,218.00 | 0.00 | 0.00% | 4,208.00 | 4,262.00 | 4,192.00 | 946,253 |
| Nov 12 2024 | 4,218.00 | -64.00 | -1.49% | 4,260.00 | 4,282.00 | 4,208.00 | 210,353 |
| Nov 11 2024 | 4,282.00 | 0.00 | 0.00% | 4,286.00 | 4,330.00 | 4,272.00 | 125,296 |
| Nov 08 2024 | 4,282.00 | -24.00 | -0.56% | 4,312.00 | 4,316.00 | 4,256.00 | 185,858 |
| Nov 07 2024 | 4,306.00 | 44.00 | 1.03% | 4,298.00 | 4,306.00 | 4,262.00 | 295,715 |
| Nov 06 2024 | 4,262.00 | -134.00 | -3.05% | 4,404.00 | 4,434.00 | 4,248.00 | 307,753 |
| Nov 05 2024 | 4,396.00 | -2.00 | -0.05% | 4,390.00 | 4,434.00 | 4,376.00 | 210,037 |
| Nov 04 2024 | 4,398.00 | -28.00 | -0.63% | 4,392.00 | 4,464.00 | 4,392.00 | 1,761,710 |
| Nov 01 2024 | 4,426.00 | 0.00 | 0.00% | 4,438.00 | 4,488.00 | 4,416.00 | 187,008 |
| Oct 31 2024 | 4,426.00 | -180.00 | -3.91% | 4,572.00 | 4,592.00 | 4,354.00 | 560,190 |
| Oct 30 2024 | 4,606.00 | -24.00 | -0.52% | 4,596.00 | 4,748.00 | 4,592.00 | 491,316 |
| Oct 29 2024 | 4,630.00 | -72.00 | -1.53% | 4,706.00 | 4,708.00 | 4,600.00 | 531,675 |
| Oct 28 2024 | 4,702.00 | 48.00 | 1.03% | 4,672.00 | 4,712.00 | 4,646.00 | 223,131 |
| Oct 25 2024 | 4,654.00 | -8.00 | -0.17% | 4,670.00 | 4,684.00 | 4,644.00 | 1,977,014 |
| Oct 24 2024 | 4,662.00 | -58.00 | -1.23% | 4,728.00 | 4,732.00 | 4,648.00 | 391,110 |
| Oct 23 2024 | 4,720.00 | -16.00 | -0.34% | 4,750.00 | 4,784.00 | 4,710.00 | 207,647 |
| Oct 22 2024 | 4,736.00 | -51.00 | -1.07% | 4,746.00 | 4,785.00 | 4,713.00 | 160,142 |
| Oct 21 2024 | 4,787.00 | -50.00 | -1.03% | 4,848.00 | 4,864.00 | 4,787.00 | 123,731 |
| Oct 18 2024 | 4,837.00 | -46.00 | -0.94% | 4,841.00 | 4,873.00 | 4,805.00 | 207,325 |
| Oct 17 2024 | 4,883.00 | 10.00 | 0.21% | 4,896.00 | 4,898.00 | 4,824.00 | 201,601 |
| Oct 16 2024 | 4,873.00 | 87.00 | 1.82% | 4,851.00 | 4,892.00 | 4,811.00 | 252,355 |
| Oct 15 2024 | 4,786.00 | 65.00 | 1.38% | 4,764.00 | 4,817.00 | 4,760.00 | 201,363 |
| Oct 14 2024 | 4,721.00 | 23.00 | 0.49% | 4,700.00 | 4,721.00 | 4,674.00 | 140,025 |
| Oct 11 2024 | 4,698.00 | 46.00 | 0.99% | 4,664.00 | 4,709.00 | 4,654.00 | 168,966 |
| Oct 10 2024 | 4,652.00 | -36.00 | -0.77% | 4,684.00 | 4,701.00 | 4,640.00 | 181,179 |
| Oct 09 2024 | 4,688.00 | -1.00 | -0.02% | 4,709.00 | 4,721.00 | 4,669.00 | 238,824 |
| Oct 08 2024 | 4,689.00 | -31.00 | -0.66% | 4,632.00 | 4,689.00 | 4,581.00 | 305,402 |
| Oct 07 2024 | 4,720.00 | -61.00 | -1.28% | 4,817.00 | 4,817.00 | 4,713.00 | 139,288 |
| Oct 04 2024 | 4,781.00 | 21.00 | 0.44% | 4,759.00 | 4,832.00 | 4,740.00 | 245,643 |
| Oct 03 2024 | 4,760.00 | 45.00 | 0.95% | 4,716.00 | 4,802.00 | 4,711.00 | 291,849 |
| Oct 02 2024 | 4,715.00 | 8.00 | 0.17% | 4,707.00 | 4,719.00 | 4,644.00 | 267,929 |
| Oct 01 2024 | 4,707.00 | -13.00 | -0.28% | 4,736.00 | 4,752.00 | 4,674.00 | 418,548 |
| Sep 30 2024 | 4,720.00 | -113.00 | -2.34% | 4,814.00 | 4,833.00 | 4,708.00 | 277,993 |
| Sep 27 2024 | 4,833.00 | -1.00 | -0.02% | 4,810.00 | 4,847.00 | 4,801.00 | 339,604 |
| Sep 26 2024 | 4,834.00 | 45.00 | 0.94% | 4,838.00 | 4,860.00 | 4,814.00 | 194,250 |
| Sep 25 2024 | 4,789.00 | -34.00 | -0.70% | 4,799.00 | 4,825.00 | 4,773.00 | 195,279 |
| Sep 24 2024 | 4,823.00 | -61.00 | -1.25% | 4,896.00 | 4,910.00 | 4,811.00 | 222,060 |
| Sep 23 2024 | 4,884.00 | -13.00 | -0.27% | 4,815.00 | 4,896.00 | 4,815.00 | 135,625 |
| Sep 20 2024 | 4,897.00 | -36.00 | -0.73% | 4,950.00 | 4,950.00 | 4,861.00 | 524,902 |
| Sep 19 2024 | 4,933.00 | 29.00 | 0.59% | 4,952.00 | 4,952.00 | 4,882.00 | 678,524 |
| Sep 18 2024 | 4,904.00 | -33.00 | -0.67% | 4,903.00 | 4,923.00 | 4,877.00 | 247,153 |
| Sep 17 2024 | 4,937.00 | 54.00 | 1.11% | 4,920.00 | 4,986.00 | 4,895.00 | 335,798 |
| Sep 16 2024 | 4,883.00 | -42.00 | -0.85% | 4,908.00 | 4,931.00 | 4,877.00 | 123,985 |
