Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-22	Z	BCAT	15.32	15.41	15.23	15.31	0.041	291,622	689	14.66	16.29
2024-04-19	Z	BCAT	15.40	15.43	15.25	15.27	-0.08	173,921	470	14.75	16.36
2024-04-18	Z	BCAT	15.40	15.45	15.3007	15.37	-0.009	183,586	386	14.76	16.32
2024-04-17	Z	BCAT	15.47	15.47	15.32	15.37	0.015	167,378	416	15.30	16.31
2024-04-16	Z	BCAT	15.44	15.52	15.33	15.33	-0.17	400,628	1,062	14.78	16.47
2024-04-15	Z	BCAT	15.74	15.75	15.50	15.505	-0.025	288,127	784	14.91	16.54
2024-04-12	Z	BCAT	15.82	15.825	15.49	15.53	-0.3725	425,664	1,117	14.99	16.80
2024-04-11	Z	BCAT	15.93	16.20	15.785	16.05	0.1599	328,301	1,121	15.84	16.40
2024-04-10	Z	BCAT	15.97	16.03	15.85	15.89	-0.206	222,465	684	15.50	17.03
2024-04-09	Z	BCAT	16.20	16.25	16.015	16.09	-0.05	194,960	708	15.89	16.31
2024-04-08	Z	BCAT	16.08	16.17	15.965	16.14	0.021	173,740	458	15.83	16.32
2024-04-05	Z	BCAT	16.00	16.27	15.9998	16.12	0.101	184,074	492	15.36	16.93
2024-04-04	Z	BCAT	16.43	16.435	16.01	16.03	-0.35	311,642	972	16.00	17.06
2024-04-03	Z	BCAT	16.50	16.58	16.34	16.40	-0.1346	142,957	430	16.19	16.72
2024-04-02	Z	BCAT	16.45	16.61	16.415	16.54	-0.059	303,423	790	15.54	17.05
2024-04-01	Z	BCAT	16.65	16.69	16.55	16.61	-0.06	391,752	1,044	16.56	16.96
2024-03-29	Z	BCAT	16.38	16.82	16.29	16.66	0.32	0	0	15.04	16.66
2024-03-28	Z	BCAT	16.38	16.82	16.29	16.66	0.32	2,189,154	1,701	15.04	16.66
2024-03-27	Z	BCAT	16.17	16.41	16.17	16.32	0.18	269,773	666	16.26	16.89
2024-03-26	Z	BCAT	16.34	16.39	16.115	16.14	-0.189	265,561	666	15.87	16.40
2024-03-25	Z	BCAT	16.15	16.3787	16.12	16.32	0.13	320,218	812	16.08	16.67
2024-03-22	Z	BCAT	16.15	16.245	16.06	16.22	0.09	259,119	567	16.02	16.63
2024-03-21	Z	BCAT	15.98	16.20	15.96	16.15	0.121	275,677	724	15.89	16.42
2024-03-20	Z	BCAT	15.71	16.05	15.64	16.01	0.405	500,424	956	15.81	16.09
2024-03-19	Z	BCAT	15.43	15.635	15.3949	15.60	0.14	238,690	562	15.41	16.22
2024-03-18	Z	BCAT	15.54	15.5699	15.47	15.49	0.015	185,864	383	15.30	16.10
2024-03-15	Z	BCAT	15.42	15.51	15.42	15.48	-0.01	148,468	304	14.58	16.10
2024-03-14	Z	BCAT	15.63	15.7499	15.48	15.49	-0.2515	362,418	679	15.30	16.38
2024-03-13	Z	BCAT	15.79	15.90	15.7897	15.87	0.14	223,791	708	15.88	16.54
2024-03-12	Z	BCAT	15.81	15.86	15.72	15.73	-0.06	1,522,477	1,026	15.30	16.51
2024-03-11	Z	BCAT	15.86	15.86	15.7601	15.79	-0.05	145,527	408	15.30	16.59
2024-03-08	Z	BCAT	15.76	15.88	15.7501	15.83	0.0161	137,876	323	15.67	16.03
2024-03-07	Z	BCAT	15.69	15.851	15.67	15.81	0.16	155,997	366	15.63	15.86
2024-03-06	Z	BCAT	15.64	15.73	15.62	15.65	0.09	152,378	367	15.59	15.85
2024-03-05	Z	BCAT	15.72	15.76	15.51	15.56	-0.11	232,190	576	14.62	16.63
2024-03-04	Z	BCAT	15.74	15.79	15.68	15.68	-0.069	137,327	327	15.66	16.69
2024-03-01	Z	BCAT	15.575	15.875	15.5401	15.76	0.21	340,536	525	15.55	16.71
2024-02-29	Z	BCAT	15.56	15.67	15.51	15.55	0.06	234,738	466	13.50	16.09
2024-02-28	Z	BCAT	15.65	15.65	15.46	15.51	-0.189	379,336	807	15.47	15.69
2024-02-27	Z	BCAT	15.60	15.7399	15.60	15.68	0.061	369,204	544	15.43	16.48
2024-02-26	Z	BCAT	15.60	15.68	15.60	15.62	-0.009	213,424	441	15.44	15.65
2024-02-23	Z	BCAT	15.57	15.66	15.56	15.63	0.101	193,143	474	15.31	15.74
2024-02-22	Z	BCAT	15.50	15.59	15.49	15.53	0.155	457,395	986	15.31	15.84
2024-02-21	Z	BCAT	15.41	15.4981	15.36	15.38	-0.05	303,117	716	15.31	16.26
2024-02-20	Z	BCAT	15.51	15.535	15.38	15.42	-0.10	509,592	699	15.31	15.73
2024-02-19	Z	BCAT	15.58	15.59	15.505	15.54	-0.005	0	0	15.31	16.24
2024-02-16	Z	BCAT	15.58	15.59	15.505	15.54	-0.005	156,602	278	15.31	16.24
2024-02-15	Z	BCAT	15.57	15.585	15.51	15.55	0.061	189,121	437	14.65	16.10
2024-02-14	Z	BCAT	15.51	15.56	15.46	15.49	0.0375	308,491	791	14.65	15.73
2024-02-13	Z	BCAT	15.62	15.69	15.47	15.59	-0.11	316,377	996	14.71	15.74
2024-02-12	Z	BCAT	15.58	15.72	15.51	15.71	0.121	165,228	374	14.92	15.74
2024-02-09	Z	BCAT	15.56	15.65	15.56	15.58	0.057	230,555	466	15.54	15.74
2024-02-08	Z	BCAT	15.60	15.69	15.53	15.54	-0.099	230,623	493	14.56	16.30
2024-02-07	Z	BCAT	15.50	15.72	15.50	15.64	0.155	181,617	414	14.74	16.18
2024-02-06	Z	BCAT	15.35	15.60	15.35	15.49	0.06	194,358	492	14.65	16.11
2024-02-05	Z	BCAT	15.45	15.45	15.35	15.44	0.061	227,075	546	14.56	16.13
2024-02-02	Z	BCAT	15.50	15.50	15.25	15.37	-0.18	440,469	713	14.60	16.98
2024-02-01	Z	BCAT	15.36	15.59	15.35	15.56	0.251	350,962	650	15.30	16.12
2024-01-31	Z	BCAT	15.50	15.53	15.295	15.31	-0.185	332,692	581	14.56	16.19
2024-01-30	Z	BCAT	15.45	15.50	15.43	15.50	0.04	214,955	490	15.45	16.12
2024-01-29	Z	BCAT	15.34	15.47	15.29	15.46	0.121	228,291	578	14.66	15.49
2024-01-26	Z	BCAT	15.40	15.48	15.31	15.34	-0.069	330,191	714	14.54	15.49
2024-01-25	Z	BCAT	15.39	15.42	15.35	15.40	0.071	206,400	469	14.53	15.49
2024-01-24	Z	BCAT	15.28	15.385	15.28	15.33	0.101	248,670	524	15.38	15.49
2024-01-23	Z	BCAT	15.20	15.23	15.15	15.23	0.041	292,081	575	14.38	15.82