Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	BCX	9.6155	9.6415	9.575	9.61	0.02	1,069,149	1,171	8.63	9.67
2025-07-17	Z	BCX	9.54	9.61	9.50	9.59	0.06	217,603	798	8.63	10.10
2025-07-16	Z	BCX	9.51	9.58	9.4609	9.55	0.03	205,456	802	8.66	10.63
2025-07-15	Z	BCX	9.64	9.6461	9.4938	9.51	-0.1003	155,497	800	8.70	10.10
2025-07-14	Z	BCX	9.73	9.7682	9.66	9.69	-0.10	228,732	813	8.66	9.99
2025-07-11	Z	BCX	9.73	9.7895	9.70	9.75	0.02	118,976	389	8.97	9.99
2025-07-10	Z	BCX	9.73	9.78	9.68	9.78	0.022	169,948	479	8.66	10.63
2025-07-09	Z	BCX	9.74	9.75	9.6806	9.72	0.01	100,739	445	8.75	10.57
2025-07-08	Z	BCX	9.67	9.74	9.6401	9.74	0.0972	132,252	451	8.86	11.79
2025-07-07	Z	BCX	9.65	9.66	9.581	9.63	-0.1192	199,778	609	8.71	10.60
2025-07-04	Z	BCX	9.68	9.7508	9.6659	9.75	0.06	0	0	8.66	9.72
2025-07-03	Z	BCX	9.68	9.7508	9.6659	9.75	0.06	103,488	433	8.66	9.72
2025-07-02	Z	BCX	9.60	9.70	9.58	9.67	0.115	196,680	722	8.60	9.85
2025-07-01	Z	BCX	9.46	9.59	9.46	9.55	0.105	145,820	600	8.45	10.49
2025-06-30	Z	BCX	9.42	9.46	9.38	9.45	0.05	205,227	464	8.37	9.53
2025-06-27	Z	BCX	9.44	9.44	9.35	9.41	0.02	170,592	595	8.22	10.36
2025-06-26	Z	BCX	9.31	9.40	9.3014	9.36	0.142	167,889	767	8.24	10.21
2025-06-25	Z	BCX	9.33	9.43	9.22	9.25	-0.077	167,068	429	8.24	10.27
2025-06-24	Z	BCX	9.35	9.374	9.3022	9.33	-0.03	149,230	414	8.51	14.79
2025-06-23	Z	BCX	9.40	9.4499	9.34	9.34	-0.06	125,773	577	8.56	10.37
2025-06-20	Z	BCX	9.49	9.5095	9.3601	9.39	-0.05	121,560	539	6.56	10.37
2025-06-19	Z	BCX	9.51	9.52	9.45	9.46	-0.025	0	0	8.65	10.37
2025-06-18	Z	BCX	9.51	9.52	9.45	9.46	-0.025	107,303	301	8.65	10.37
2025-06-17	Z	BCX	9.48	9.54	9.4634	9.48	0.03	117,974	426	8.65	10.54
2025-06-16	Z	BCX	9.46	9.50	9.45	9.48	-0.018	131,251	360	9.39	10.42
2025-06-13	Z	BCX	9.43	9.49	9.3769	9.45	0.1177	263,165	625	8.55	10.49
2025-06-12	Z	BCX	9.49	9.50	9.42	9.43	-0.06	170,907	589	8.52	10.38
2025-06-11	Z	BCX	9.55	9.55	9.42	9.46	-0.06	172,981	610	8.52	10.34
2025-06-10	Z	BCX	9.51	9.55	9.495	9.55	0.095	163,151	668	8.71	10.47
2025-06-09	Z	BCX	9.46	9.51	9.4189	9.44	-0.055	209,448	613	8.60	10.42
2025-06-06	Z	BCX	9.53	9.53	9.45	9.52	0.06	168,421	785	8.54	10.42
2025-06-05	Z	BCX	9.53	9.5552	9.43	9.47	-0.05	213,649	782	8.44	10.33
2025-06-04	Z	BCX	9.44	9.59	9.4197	9.48	0.07	438,803	1,425	8.65	10.33
2025-06-03	Z	BCX	9.31	9.44	9.26	9.44	0.12	298,088	906	9.30	10.40
2025-06-02	Z	BCX	9.29	9.34	9.28	9.28	0.065	240,633	652	8.28	10.26
2025-05-30	Z	BCX	9.32	9.32	9.23	9.23	-0.075	222,651	620	9.09	10.14
2025-05-29	Z	BCX	9.30	9.34	9.25	9.32	0.06	199,917	717	8.51	10.18
2025-05-28	Z	BCX	9.37	9.37	9.24	9.25	-0.09	158,494	428	8.96	9.60
2025-05-27	Z	BCX	9.32	9.35	9.29	9.35	0.108	115,106	308	8.51	10.22
2025-05-26	Z	BCX	9.12	9.27	9.12	9.24	0.035	0	0	8.24	10.26
2025-05-23	Z	BCX	9.12	9.27	9.12	9.24	0.035	91,229	222	8.24	10.26
2025-05-22	Z	BCX	9.21	9.2308	9.15	9.22	0.015	76,640	419	8.40	10.26
2025-05-21	Z	BCX	9.16	9.25	9.16	9.20	0.0194	90,606	277	8.24	9.18
2025-05-20	Z	BCX	9.14	9.23	9.1168	9.18	0.038	61,998	207	8.24	9.60
2025-05-19	Z	BCX	9.21	9.23	9.115	9.18	-0.08	102,379	325	8.24	10.26
2025-05-16	Z	BCX	9.18	9.32	9.15	9.23	0.045	116,559	668	8.37	10.26
2025-05-15	Z	BCX	9.21	9.2698	9.18	9.18	-0.0183	94,072	368	8.39	91.97
2025-05-14	Z	BCX	9.35	9.3503	9.28	9.32	-0.03	199,855	627	8.50	9.46
2025-05-13	Z	BCX	9.25	9.36	9.2001	9.35	0.11	166,050	753	8.26	9.46
2025-05-12	Z	BCX	9.30	9.35	9.20	9.22	0.105	170,558	649	8.40	9.53
2025-05-09	Z	BCX	9.12	9.15	9.08	9.13	0.075	89,117	305	8.19	9.46
2025-05-08	Z	BCX	9.04	9.105	9.0305	9.05	0.06	106,140	291	8.19	9.30
2025-05-07	Z	BCX	9.01	9.05	8.96	9.00	0.02	70,266	453	8.19	9.30
2025-05-06	Z	BCX	8.98	9.05	8.96	9.00	0.035	97,697	356	8.19	9.75
2025-05-05	Z	BCX	9.00	9.03	8.95	8.98	-0.07	132,146	410	8.19	9.30
2025-05-02	Z	BCX	9.04	9.10	9.01	9.05	0.075	144,203	316	8.30	9.30
2025-05-01	Z	BCX	8.99	9.09	8.918	9.00	0.05	229,702	800	8.98	10.00
2025-04-30	Z	BCX	9.06	9.10	8.88	8.97	-0.12	268,859	721	8.24	9.30
2025-04-29	Z	BCX	9.04	9.10	8.99	9.08	0.025	153,965	637	8.19	9.30
2025-04-28	Z	BCX	8.95	9.05	8.94	9.05	0.115	124,833	686	8.18	10.04
2025-04-25	Z	BCX	8.89	8.95	8.85	8.92	0.02	216,963	954	8.03	9.30
2025-04-24	Z	BCX	8.88	8.9366	8.85	8.93	0.074	206,695	640	8.17	9.30
2025-04-23	Z	BCX	8.88	8.88	8.74	8.83	0.0888	325,391	640	7.99	9.30
2025-04-22	Z	BCX	8.64	8.7993	8.64	8.75	0.13	258,156	737	8.48	10.14
2025-04-21	Z	BCX	8.70	8.75	8.57	8.60	-0.155	303,185	898	7.65	10.03