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	BCX	9.08	9.17	9.00	9.13	0.0499	179,063	522	8.30	9.43
2024-04-19	Z	BCX	9.05	9.17	9.01	9.09	-0.005	204,481	395	8.30	9.43
2024-04-18	Z	BCX	9.11	9.15	9.08	9.10	0.035	151,275	300	8.36	9.43
2024-04-17	Z	BCX	9.00	9.1306	9.00	9.06	0.06	175,724	428	8.36	9.43
2024-04-16	Z	BCX	9.02	9.04	8.91	9.01	-0.05	349,996	768	8.30	9.43
2024-04-15	Z	BCX	9.2101	9.275	9.03	9.055	-0.125	389,258	733	8.30	10.27
2024-04-12	Z	BCX	9.33	9.40	9.14	9.18	-0.1485	369,204	791	9.13	9.43
2024-04-11	Z	BCX	9.41	9.41	9.31	9.39	0.015	155,554	408	8.36	9.43
2024-04-10	Z	BCX	9.42	9.42	9.31	9.37	-0.0059	183,229	385	8.36	10.27
2024-04-09	Z	BCX	9.36	9.43	9.35	9.37	0.02	249,466	753	8.45	9.43
2024-04-08	Z	BCX	9.46	9.48	9.36	9.36	-0.08	319,811	843	9.37	10.27
2024-04-05	Z	BCX	9.34	9.46	9.3114	9.46	0.12	218,672	573	9.13	10.31
2024-04-04	Z	BCX	9.37	9.46	9.33	9.34	0.005	281,053	511	8.74	10.31
2024-04-03	Z	BCX	9.33	9.375	9.295	9.34	0.065	224,784	555	7.00	10.22
2024-04-02	Z	BCX	9.13	9.28	9.13	9.28	0.141	354,429	648	8.06	10.11
2024-04-01	Z	BCX	9.07	9.1599	9.04	9.13	0.05	346,400	674	8.36	9.29
2024-03-29	Z	BCX	9.00	9.09	9.00	9.08	0.1222	0	0	7.92	9.29
2024-03-28	Z	BCX	9.00	9.09	9.00	9.08	0.1222	504,175	944	7.92	9.29
2024-03-27	Z	BCX	8.78	8.96	8.762	8.96	0.1552	316,929	574	8.36	9.29
2024-03-26	Z	BCX	8.91	8.95	8.795	8.80	-0.08	354,474	719	8.36	9.29
2024-03-25	Z	BCX	8.85	8.97	8.85	8.89	0.015	298,398	683	8.36	9.29
2024-03-22	Z	BCX	8.99	9.02	8.87	8.88	-0.17	333,928	698	8.14	9.29
2024-03-21	Z	BCX	8.97	9.05	8.97	9.04	0.07	250,617	573	8.30	9.29
2024-03-20	Z	BCX	8.84	8.97	8.82	8.97	0.06	187,393	472	8.30	9.00
2024-03-19	Z	BCX	8.90	8.949	8.875	8.91	-0.031	223,609	565	8.31	9.00
2024-03-18	Z	BCX	8.88	8.95	8.88	8.94	0.079	161,896	354	8.57	9.00
2024-03-15	Z	BCX	8.82	8.91	8.82	8.85	0.01	172,938	412	8.58	9.00
2024-03-14	Z	BCX	8.94	8.94	8.82	8.86	-0.0232	258,631	524	8.84	9.58
2024-03-13	Z	BCX	8.80	8.97	8.78	8.93	0.16	411,545	824	8.49	9.58
2024-03-12	Z	BCX	8.72	8.79	8.72	8.78	0.035	243,684	430	8.30	9.54
2024-03-11	Z	BCX	8.67	8.75	8.66	8.75	0.055	163,475	363	8.30	9.58
2024-03-08	Z	BCX	8.74	8.7612	8.69	8.69	-0.025	179,784	629	8.06	9.58
2024-03-07	Z	BCX	8.65	8.72	8.65	8.72	0.135	330,657	797	8.00	9.66
2024-03-06	Z	BCX	8.49	8.67	8.44	8.58	0.22	554,804	1,082	8.00	9.46
2024-03-05	Z	BCX	8.30	8.40	8.30	8.37	0.02	1,477,492	3,060	8.06	8.90
2024-03-04	Z	BCX	8.44	8.44	8.34	8.34	-0.08	1,077,244	1,690	8.25	9.24
2024-03-01	Z	BCX	8.39	8.46	8.38	8.435	0.125	497,432	1,007	0.02	9.22
2024-02-29	Z	BCX	8.35	8.36	8.29	8.31		434,254	1,017	0.02	9.58
2024-02-28	Z	BCX	8.26	8.31	8.25	8.30	-0.005	393,255	731	8.30	9.58
2024-02-27	Z	BCX	8.36	8.3688	8.27	8.31	-0.06	843,372	1,476	8.26	9.20
2024-02-26	Z	BCX	8.39	8.42	8.35	8.36	-0.045	317,881	699	8.05	9.58
2024-02-23	Z	BCX	8.42	8.46	8.40	8.40	-0.085	247,888	598	8.26	9.66
2024-02-22	Z	BCX	8.49	8.515	8.47	8.49	0.015	219,179	519	8.26	9.34
2024-02-21	Z	BCX	8.35	8.47	8.35	8.47	0.08	298,970	665	8.06	9.35
2024-02-20	Z	BCX	8.42	8.44	8.36	8.37	-0.051	265,540	629	8.36	9.37
2024-02-19	Z	BCX	8.45	8.50	8.405	8.42	-0.03	0	0	0.02	9.53
2024-02-16	Z	BCX	8.45	8.50	8.405	8.42	-0.03	228,965	452	0.02	9.53
2024-02-15	Z	BCX	8.33	8.47	8.33	8.46	0.115	444,830	947	0.02	9.21
2024-02-14	Z	BCX	8.45	8.58	8.32	8.34	-0.0932	503,086	889	8.00	9.21
2024-02-13	Z	BCX	8.53	8.53	8.40	8.48	-0.13	378,431	1,005	8.36	9.32
2024-02-12	Z	BCX	8.51	8.59	8.51	8.59	0.14	140,272	371	8.44	9.62
2024-02-09	Z	BCX	8.49	8.5281	8.44	8.45	-0.065	192,281	646	8.36	9.25
2024-02-08	Z	BCX	8.49	8.52	8.4637	8.51	0.039	184,028	431	0.02	11.97
2024-02-07	Z	BCX	8.52	8.52	8.47	8.47	-0.0133	167,286	412	8.42	9.24
2024-02-06	Z	BCX	8.43	8.53	8.42	8.49	0.075	244,823	514	8.49	9.23
2024-02-05	Z	BCX	8.50	8.50	8.37	8.41	-0.07	293,200	712	8.00	9.50
2024-02-02	Z	BCX	8.53	8.565	8.455	8.47	-0.13	347,675	921	8.42	9.62
2024-02-01	Z	BCX	8.54	8.65	8.54	8.61	0.09	281,033	606	8.40	9.56
2024-01-31	Z	BCX	8.59	8.605	8.495	8.52	-0.07	321,211	843	7.74	9.50
2024-01-30	Z	BCX	8.61	8.64	8.56	8.58	-0.09	640,240	1,718	8.40	9.42
2024-01-29	Z	BCX	8.60	8.65	8.56	8.65	0.0402	215,807	673	8.27	9.51
2024-01-26	Z	BCX	8.58	8.64	8.56	8.60	0.03	283,011	951	0.02	8.87
2024-01-25	Z	BCX	8.57	8.57	8.485	8.57	0.06	296,872	728	0.02	9.49
2024-01-24	Z	BCX	8.49	8.59	8.49	8.51	0.0785	254,698	554	8.26	9.36