Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-10-21	Z	BCAT	16.30	16.31	16.20	16.20	-0.08	298,187	1,128	16.15	17.76
2024-10-18	Z	BCAT	16.27	16.35	16.26	16.29	0.08	350,050	825	16.28	17.02
2024-10-17	Z	BCAT	16.29	16.3109	16.22	16.23	-0.03	328,372	1,001	16.23	18.00
2024-10-16	Z	BCAT	16.27	16.331	16.22	16.26	-0.017	317,741	1,117	16.16	17.85
2024-10-15	Z	BCAT	16.42	16.42	16.24	16.25	-0.1129	354,524	1,215	16.15	17.22
2024-10-14	Z	BCAT	16.60	16.65	16.55	16.65	0.13	534,718	1,496	15.23	18.16
2024-10-11	Z	BCAT	16.49	16.54	16.45	16.48	0.015	360,542	951	16.47	17.37
2024-10-10	Z	BCAT	16.48	16.51	16.44	16.47	-0.03	396,320	1,166	16.46	16.70
2024-10-09	Z	BCAT	16.45	16.48	16.41	16.48	0.011	253,738	638	16.46	17.41
2024-10-08	Z	BCAT	16.47	16.53	16.40	16.44	0.033	366,051	922	16.40	17.45
2024-10-07	Z	BCAT	16.54	16.54	16.39	16.41	-0.05	330,310	1,001	16.41	17.51
2024-10-04	Z	BCAT	16.48	16.50	16.3688	16.46	0.0885	269,097	875	16.46	17.53
2024-10-03	Z	BCAT	16.36	16.4414	16.30	16.38	-0.065	311,731	1,038	16.39	17.00
2024-10-02	Z	BCAT	16.53	16.53	16.43	16.43	-0.09	287,617	970	16.30	16.48
2024-10-01	Z	BCAT	16.45	16.58	16.42	16.53	0.08	682,821	1,917	16.25	17.38
2024-09-30	Z	BCAT	16.42	16.59	16.39	16.45	0.09	668,569	1,463	16.40	17.51
2024-09-27	Z	BCAT	16.32	16.40	16.24	16.37	0.10	236,294	877	16.21	16.94
2024-09-26	Z	BCAT	16.32	16.38	16.26	16.27	0.022	271,431	869	16.28	16.73
2024-09-25	Z	BCAT	16.40	16.455	16.22	16.25	-0.1301	400,123	1,110	16.01	16.36
2024-09-24	Z	BCAT	16.42	16.49	16.35	16.38	-0.04	311,187	911	14.88	17.20
2024-09-23	Z	BCAT	16.54	16.5411	16.36	16.40	-0.038	282,750	838	16.36	16.51
2024-09-20	Z	BCAT	16.33	16.52	16.30	16.41	0.07	444,105	1,191	16.15	18.15
2024-09-19	Z	BCAT	16.43	16.50	16.32	16.35	0.06	416,872	762	16.15	17.39
2024-09-18	Z	BCAT	16.28	16.3407	16.21	16.27		351,720	1,193	16.21	17.14
2024-09-17	Z	BCAT	16.45	16.5399	16.25	16.28	-0.185	369,811	983	16.25	16.74
2024-09-16	Z	BCAT	16.50	16.5757	16.26	16.45	0.007	480,460	1,285	16.30	17.25
2024-09-13	Z	BCAT	16.71	16.7999	16.59	16.72	0.08	394,228	1,361	15.73	17.53
2024-09-12	Z	BCAT	16.53	16.70	16.52	16.63	0.055	400,969	1,203	15.69	17.26
2024-09-11	Z	BCAT	16.57	16.63	16.40	16.56	0.01	363,971	1,071	15.58	18.12
2024-09-10	Z	BCAT	16.53	16.63	16.50	16.52	0.06	309,396	833	16.00	17.25
2024-09-09	Z	BCAT	16.54	16.5799	16.42	16.48	0.13	233,905	953	16.00	16.62
2024-09-06	Z	BCAT	16.49	16.55	16.30	16.36	-0.065	400,115	1,372	16.00	16.95
2024-09-05	Z	BCAT	16.59	16.6199	16.35	16.42	-0.06	280,494	770	16.20	17.14
2024-09-04	Z	BCAT	16.46	16.77	16.36	16.46	-0.04	522,461	1,565	15.51	16.79
2024-09-03	Z	BCAT	16.55	16.67	16.44	16.49	-0.10	577,339	1,441	16.00	17.35
2024-09-02	Z	BCAT	16.56	16.73	16.48	16.59	0.1899	0	0	16.03	17.00
2024-08-30	Z	BCAT	16.56	16.73	16.48	16.59	0.1899	445,900	1,072	16.03	17.00
2024-08-29	Z	BCAT	16.22	16.45	16.1901	16.40	0.175	313,586	899	16.14	16.94
2024-08-28	Z	BCAT	16.32	16.35	16.2153	16.22	-0.12	274,078	790	15.37	17.15
2024-08-27	Z	BCAT	16.40	16.5299	16.23	16.36	-0.09	264,983	751	15.71	16.63
2024-08-26	Z	BCAT	16.40	16.58	16.30	16.40	-0.04	348,164	965	16.03	16.80
2024-08-23	Z	BCAT	16.49	16.63	16.34	16.43	0.09	241,505	775	14.87	18.08
2024-08-22	Z	BCAT	16.39	16.4699	16.3101	16.34	0.045	151,889	672	15.53	17.27
2024-08-21	Z	BCAT	16.25	16.38	16.25	16.30	0.07	149,741	414	14.81	17.93
2024-08-20	Z	BCAT	16.18	16.285	16.12	16.25	0.05	196,271	831	14.64	17.78
2024-08-19	Z	BCAT	16.01	16.30	15.83	16.18	0.26	332,053	1,086	15.18	16.74
2024-08-16	Z	BCAT	15.84	16.05	15.84	15.91	-0.035	214,776	735	15.61	16.36
2024-08-15	Z	BCAT	15.66	16.0095	15.66	15.96	0.327	332,608	914	15.55	16.37
2024-08-14	Z	BCAT	16.17	16.2586	15.78	15.91	-0.175	992,621	2,208	15.81	16.81
2024-08-13	Z	BCAT	16.30	16.38	16.07	16.09	-0.13	321,052	965	15.33	16.88
2024-08-12	Z	BCAT	16.00	16.25	16.00	16.23	0.26	297,644	807	15.14	16.82
2024-08-09	Z	BCAT	16.15	16.202	15.91	15.98	-0.205	306,081	962	15.75	17.78
2024-08-08	Z	BCAT	16.08	16.20	16.02	16.19	0.30	201,494	713	15.99	16.29
2024-08-07	Z	BCAT	16.23	16.30	15.87	15.89	-0.135	455,481	1,245	15.61	16.24
2024-08-06	Z	BCAT	15.93	16.14	15.885	16.02	0.201	263,766	830	15.51	16.42
2024-08-05	Z	BCAT	15.88	15.97	15.40	15.81	-0.36	645,663	2,484	15.53	16.20
2024-08-02	Z	BCAT	16.33	16.35	16.10	16.18	-0.25	276,316	1,691	15.50	16.52
2024-08-01	Z	BCAT	16.44	16.66	16.32	16.41	0.025	621,998	1,831	14.59	17.39
2024-07-31	Z	BCAT	16.51	16.79	16.26	16.40	0.07	589,645	1,462	15.71	17.48
2024-07-30	Z	BCAT	16.23	16.33	16.13	16.33	0.15	189,212	616	15.45	16.81
2024-07-29	Z	BCAT	16.20	16.2999	16.12	16.17	-0.02	271,581	608	15.40	16.49
2024-07-26	Z	BCAT	16.10	16.21	16.04	16.20	0.15	194,559	710	15.33	16.54
2024-07-25	Z	BCAT	15.95	16.15	15.80	16.04	0.085	438,810	1,083	16.04	16.49
2024-07-24	Z	BCAT	16.25	16.27	15.95	15.96	-0.40	600,775	1,496	15.91	17.25
2024-07-23	Z	BCAT	16.50	16.605	16.35	16.36	-0.16	437,394	1,226	15.76	16.77