Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-04-18	Z	BCX	8.77	8.858	8.67	8.77	0.09	0	0	7.96	9.02
2025-04-17	Z	BCX	8.77	8.858	8.67	8.77	0.09	189,981	533	7.96	9.02
2025-04-16	Z	BCX	8.62	8.7754	8.62	8.67	0.0784	262,381	476	7.73	9.75
2025-04-15	Z	BCX	8.59	8.68	8.588	8.62	0.0397	280,831	648	7.64	10.03
2025-04-14	Z	BCX	8.60	8.68	8.50	8.66	0.20	566,037	1,712	7.69	9.38
2025-04-11	Z	BCX	8.29	8.52	8.27	8.45	0.06	662,177	1,898	7.62	10.03
2025-04-10	Z	BCX	8.49	8.58	8.34	8.42	-0.13	398,416	1,016	8.23	8.52
2025-04-09	Z	BCX	8.10	8.57	7.84	8.53	0.44	938,022	1,623	7.30	9.52
2025-04-08	Z	BCX	8.24	8.44	8.00	8.08	0.09	526,947	1,632	7.26	9.21
2025-04-07	Z	BCX	8.05	8.305	7.8802	8.00	-0.29	572,995	1,505	7.75	8.49
2025-04-04	Z	BCX	8.90	8.9016	8.25	8.31	-0.7264	595,592	1,198	8.25	9.37
2025-04-03	Z	BCX	9.20	9.20	9.00	9.01	-0.37	319,451	762	8.80	9.52
2025-04-02	Z	BCX	9.37	9.38	9.29	9.38	0.01	145,101	501	8.80	9.52
2025-04-01	Z	BCX	9.39	9.425	9.28	9.37	0.045	200,993	739	9.27	9.52
2025-03-31	Z	BCX	9.27	9.3591	9.21	9.33	-0.005	292,045	552	8.80	9.52
2025-03-28	Z	BCX	9.41	9.43	9.28	9.34	-0.10	102,282	409	8.37	9.52
2025-03-27	Z	BCX	9.37	9.45	9.30	9.43	0.05	135,506	347	9.00	10.58
2025-03-26	Z	BCX	9.37	9.45	9.36	9.37	0.09	126,586	326	9.00	9.52
2025-03-25	Z	BCX	9.44	9.4695	9.29	9.31	-0.095	277,791	973	8.46	10.23
2025-03-24	Z	BCX	9.33	9.41	9.33	9.40	0.098	141,619	654	8.56	9.52
2025-03-21	Z	BCX	9.35	9.35	9.252	9.30	-0.13	92,669	451	8.46	9.52
2025-03-20	Z	BCX	9.41	9.45	9.30	9.43	0.008	226,441	794	8.40	18.00
2025-03-19	Z	BCX	9.30	9.455	9.30	9.41	0.105	244,360	745	8.35	10.84
2025-03-18	Z	BCX	9.33	9.34	9.26	9.31	0.04	257,136	648	9.02	9.52
2025-03-17	Z	BCX	9.12	9.26	9.12	9.26	0.165	159,341	508	8.17	10.20
2025-03-14	Z	BCX	9.02	9.09	8.95	9.09	0.1847	224,661	625	8.09	9.91
2025-03-13	Z	BCX	8.93	9.03	8.93	8.97	0.013	220,993	758	8.80	9.82
2025-03-12	Z	BCX	8.96	8.98	8.88	8.97	0.06	210,686	654	8.03	9.81
2025-03-11	Z	BCX	8.98	9.0045	8.87	8.89	-0.04	345,678	873	8.05	9.81
2025-03-10	Z	BCX	9.05	9.06	8.9015	8.93	-0.12	275,932	737	8.03	9.85
2025-03-07	Z	BCX	8.94	9.07	8.925	9.07	0.15	357,382	948	6.82	9.86
2025-03-06	Z	BCX	8.86	8.96	8.84	8.90	0.05	375,103	835	8.03	9.78
2025-03-05	Z	BCX	8.73	8.88	8.72	8.84	0.08	275,130	617	8.03	9.76
2025-03-04	Z	BCX	8.85	8.8874	8.71	8.78	-0.12	481,152	1,344	7.96	9.76
2025-03-03	Z	BCX	9.09	9.15	8.875	8.90	-0.125	292,645	847	8.78	9.71
2025-02-28	Z	BCX	8.96	9.02	8.88	9.02	0.03	171,451	481	8.10	9.54
2025-02-27	Z	BCX	8.97	9.04	8.94	8.97	-0.02	239,659	575	8.16	9.11
2025-02-26	Z	BCX	8.99	9.0661	8.94	8.97	-0.04	203,818	419	8.19	9.87
2025-02-25	Z	BCX	9.06	9.0998	8.99	9.00	-0.075	186,530	411	8.88	9.93
2025-02-24	Z	BCX	9.18	9.18	9.055	9.07	-0.12	174,850	381	9.00	13.71
2025-02-21	Z	BCX	9.29	9.30	9.15	9.18	-0.148	191,692	502	8.88	16.19
2025-02-20	Z	BCX	9.23	9.33	9.23	9.32	0.07	151,000	413	8.88	10.17
2025-02-19	Z	BCX	9.31	9.31	9.23	9.23	-0.051	186,901	754	9.19	10.17
2025-02-18	Z	BCX	9.21	9.29	9.18	9.29	0.12	329,556	843	9.14	10.21
2025-02-17	Z	BCX	9.12	9.21	9.12	9.16	0.1047	0	0	8.88	10.01
2025-02-14	Z	BCX	9.12	9.21	9.12	9.16	0.1047	183,528	682	8.88	10.01
2025-02-13	Z	BCX	9.10	9.14	9.05	9.13	0.07	290,475	923	8.88	10.36
2025-02-12	Z	BCX	9.00	9.14	9.00	9.05	-0.04	278,873	732	8.88	9.93
2025-02-11	Z	BCX	9.19	9.198	9.08	9.11	-0.06	865,205	1,490	8.88	9.87
2025-02-10	Z	BCX	9.15	9.18	9.1101	9.15	0.09	211,457	549	9.05	10.04
2025-02-07	Z	BCX	9.05	9.12	9.05	9.07	0.02	193,098	597	9.01	9.87
2025-02-06	Z	BCX	9.04	9.10	9.02	9.04	-0.005	226,551	661	8.54	9.85
2025-02-05	Z	BCX	8.99	9.0399	8.9504	9.03	0.04	240,919	612	1.74	9.87
2025-02-04	Z	BCX	8.93	9.02	8.92	8.99	0.095	409,831	1,212	8.83	9.12
2025-02-03	Z	BCX	9.03	9.14	8.85	8.88	-0.101	676,594	1,640	8.54	9.88
2025-01-31	Z	BCX	9.12	9.12	8.89	8.98	-0.06	830,458	1,853	8.54	9.75
2025-01-30	Z	BCX	9.13	9.145	8.97	9.02	-0.02	816,963	1,701	9.01	9.93
2025-01-29	Z	BCX	9.20	9.275	9.03	9.05	-0.125	240,205	705	8.93	9.24
2025-01-28	Z	BCX	9.09	9.22	9.02	9.17	0.065	233,234	675	8.93	24.73
2025-01-27	Z	BCX	9.16	9.22	9.08	9.11	-0.031	215,330	667	8.54	10.00
2025-01-24	Z	BCX	9.26	9.32	9.11	9.15	-0.082	206,493	742	8.93	9.15
2025-01-23	Z	BCX	9.18	9.27	9.18	9.24	0.035	145,242	475	8.93	9.22
2025-01-22	Z	BCX	9.32	9.35	9.16	9.20	-0.125	182,616	604	8.54	9.96
2025-01-21	Z	BCX	9.25	9.355	9.20	9.32	0.07	227,321	754	8.93	9.67