Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-05-11	Z	BCX	12.39	12.57	12.345	12.53	0.27	222,229	794	12.45	13.02
2026-05-08	Z	BCX	12.24	12.34	12.2001	12.25	0.09	89,584	436	11.19	13.46
2026-05-07	Z	BCX	12.38	12.43	12.17	12.17	-0.21	145,070	528	10.98	13.77
2026-05-06	Z	BCX	12.53	12.60	12.36	12.37	-0.1501	189,607	539	11.25	13.77
2026-05-05	Z	BCX	12.50	12.60	12.48	12.55	0.1351	163,291	522	11.25	12.60
2026-05-04	Z	BCX	12.41	12.4999	12.32	12.41	0.015	241,715	776	11.29	13.54
2026-05-01	Z	BCX	12.46	12.48	12.315	12.37	-0.035	158,471	681	10.98	13.67
2026-04-30	Z	BCX	12.21	12.45	12.16	12.42	0.305	224,038	1,232	11.10	12.72
2026-04-29	Z	BCX	12.05	12.19	12.0301	12.12	0.09	154,503	658	10.98	13.62
2026-04-28	Z	BCX	12.11	12.17	11.96	12.05	-0.05	112,271	497	12.00	13.00
2026-04-27	Z	BCX	12.20	12.24	12.06	12.07	-0.025	142,170	733	11.04	13.46
2026-04-24	Z	BCX	12.15	12.24	12.04	12.12	-0.015	125,026	458	11.85	13.18
2026-04-23	Z	BCX	12.13	12.23	12.02	12.13	-0.0564	169,538	538	10.98	13.80
2026-04-22	Z	BCX	12.15	12.24	12.12	12.17	0.0964	132,844	413	11.12	13.57
2026-04-21	Z	BCX	12.20	12.2104	12.05	12.08	-0.146	91,318	357	10.98	13.05
2026-04-20	Z	BCX	12.20	12.28	12.08	12.22	0.041	209,801	609	10.98	13.67
2026-04-17	Z	BCX	12.37	12.37	12.05	12.19	-0.285	365,126	937	10.92	13.24
2026-04-16	Z	BCX	12.34	12.53	12.33	12.46	0.12	193,378	665	10.88	14.11
2026-04-15	Z	BCX	12.48	12.515	12.33	12.33	-0.233	151,798	515	11.09	12.36
2026-04-14	Z	BCX	12.67	12.70	12.53	12.57	-0.077	168,281	681	11.42	13.97
2026-04-13	Z	BCX	12.52	12.70	12.48	12.64	0.17	164,426	621	12.64	14.16
2026-04-10	Z	BCX	12.41	12.57	12.41	12.48	0.08	75,743	391	12.00	13.00
2026-04-09	Z	BCX	12.30	12.565	12.30	12.40	0.023	198,397	681	10.79	12.45
2026-04-08	Z	BCX	12.30	12.46	12.21	12.40	0.107	231,985	728	11.50	12.50
2026-04-07	Z	BCX	12.21	12.4691	12.18	12.26	0.013	112,904	602	10.36	12.61
2026-04-06	Z	BCX	12.23	12.30	12.13	12.24	-0.003	212,528	793	10.36	14.11
2026-04-03	Z	BCX	12.17	12.3499	12.13	12.28	0.02	0	0	10.50	13.56
2026-04-02	Z	BCX	12.17	12.3499	12.13	12.28	0.02	119,691	442	10.50	13.56
2026-04-01	Z	BCX	12.11	12.34	12.01	12.22	0.155	274,318	1,108	10.88	12.55
2026-03-31	Z	BCX	12.11	12.37	11.97	12.05	0.255	498,985	1,204	11.32	25.61
2026-03-30	Z	BCX	12.13	12.1899	11.72	11.88	-0.07	308,165	1,349	10.88	13.56
2026-03-27	Z	BCX	11.97	12.03	11.86	11.90	0.022	134,506	591	10.52	12.19
2026-03-26	Z	BCX	11.82	11.998	11.82	11.87	-0.042	133,003	809	10.43	18.37
2026-03-25	Z	BCX	11.84	11.97	11.72	11.90	0.20	173,587	871	10.89	12.00
2026-03-24	Z	BCX	11.42	11.82	11.40	11.72	0.203	324,771	1,250	11.50	12.00
2026-03-23	Z	BCX	11.37	11.6074	11.32	11.52	0.134	229,504	1,194	11.25	20.01
2026-03-20	Z	BCX	11.75	11.8175	11.30	11.37	-0.427	451,017	1,357	11.32	13.67
2026-03-19	Z	BCX	11.73	11.90	11.69	11.82	-0.20	263,746	700	11.74	13.00
2026-03-18	Z	BCX	12.14	12.16	11.97	12.00	-0.1965	185,385	762	11.00	13.00
2026-03-17	Z	BCX	12.20	12.54	12.17	12.20	0.0835	140,997	408	12.00	14.00
2026-03-16	Z	BCX	12.25	12.312	12.06	12.15	-0.002	128,730	578	12.00	13.44
2026-03-13	Z	BCX	12.45	12.45	12.07	12.13	-0.2353	197,767	933	10.58	14.22
2026-03-12	Z	BCX	12.46	12.5399	12.33	12.43	0.025	346,332	1,001	11.36	14.22
2026-03-11	Z	BCX	12.40	12.48	12.28	12.42	0.055	371,959	827	10.64	14.22
2026-03-10	Z	BCX	12.36	12.50	12.238	12.34	0.03	182,321	607	12.00	14.16
2026-03-09	Z	BCX	12.14	12.39	12.0896	12.31	0.05	285,098	1,140	11.12	13.31
2026-03-06	Z	BCX	12.33	12.47	12.19	12.27	-0.15	328,983	974	11.23	14.27
2026-03-05	Z	BCX	12.74	12.8001	12.32	12.42	-0.345	351,241	1,123	10.98	14.22
2026-03-04	Z	BCX	13.07	13.1314	12.76	12.76	-0.26	385,921	1,160	8.89	13.50
2026-03-03	Z	BCX	13.51	13.53	12.80	13.03	-0.615	383,423	1,512	11.25	15.24
2026-03-02	Z	BCX	13.81	13.86	13.50	13.64	0.10	330,903	1,205	11.34	13.78
2026-02-27	Z	BCX	13.40	13.6099	13.34	13.56	0.2421	208,339	810	11.47	13.56
2026-02-26	Z	BCX	13.10	13.32	13.00	13.32	0.2136	175,995	727	12.00	13.44
2026-02-25	Z	BCX	13.15	13.1999	13.0201	13.10	0.0373	156,988	544	11.63	14.38
2026-02-24	Z	BCX	12.90	13.069	12.8475	13.05	0.232	170,475	643	10.00	14.43
2026-02-23	Z	BCX	12.72	12.84	12.6601	12.83	0.077	182,582	510	11.64	12.90
2026-02-20	Z	BCX	12.61	12.76	12.59	12.75	0.078	110,010	489	9.90	14.22
2026-02-19	Z	BCX	12.85	12.858	12.57	12.67	-0.113	223,422	1,034	9.37	13.34
2026-02-18	Z	BCX	12.83	12.89	12.74	12.77	-0.017	273,382	922	11.25	18.96
2026-02-17	Z	BCX	12.85	12.99	12.515	12.80	-0.335	502,761	1,979	11.25	13.89
2026-02-16	Z	BCX	13.10	13.15	12.98	13.15	0.0627	0	0	11.01	14.43
2026-02-13	Z	BCX	13.10	13.15	12.98	13.15	0.0627	215,903	808	11.01	14.43
2026-02-12	Z	BCX	13.35	13.37	12.965	13.16	-0.138	262,747	1,088	11.25	14.57