Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	Z	BDN	4.08	4.28	3.97	4.26	0.125	5,355,734	14,802
2023-03-23	Z	BDN	4.44	4.52	4.11	4.13	-0.32	5,156,373	10,534
2023-03-22	Z	BDN	4.66	4.67	4.41	4.44	-0.27	3,003,354	7,364
2023-03-21	Z	BDN	4.58	4.78	4.55	4.71	0.225	3,655,192	9,242
2023-03-20	Z	BDN	4.46	4.61	4.42	4.48	0.035	3,891,478	8,904
2023-03-17	Z	BDN	4.66	4.7099	4.34	4.44	-0.285	7,566,265	11,743
2023-03-16	Z	BDN	4.92	4.93	4.555	4.72	-0.28	5,911,013	11,832
2023-03-15	Z	BDN	4.90	5.06	4.76	4.99	-0.02	4,439,521	11,007
2023-03-14	Z	BDN	5.33	5.36	4.945	5.01	-0.145	3,995,495	9,931
2023-03-13	Z	BDN	5.14	5.28	5.04	5.16	-0.07	3,758,932	9,297
2023-03-10	Z	BDN	5.47	5.475	5.14	5.23	-0.26	3,483,779	9,201
2023-03-09	Z	BDN	5.57	5.62	5.49	5.49	-0.115	2,815,274	7,953
2023-03-08	Z	BDN	5.65	5.665	5.55	5.61	-0.045	1,663,575	5,492
2023-03-07	Z	BDN	5.82	5.85	5.58	5.66	-0.17	2,396,888	5,865
2023-03-06	Z	BDN	5.92	5.965	5.82	5.83	-0.05	1,629,521	5,778
2023-03-03	Z	BDN	5.90	5.925	5.80	5.88		2,025,764	5,344
2023-03-02	Z	BDN	5.79	5.88	5.71	5.88	0.015	1,937,710	4,851
2023-03-01	Z	BDN	5.86	5.88	5.76	5.86	-0.04	1,895,003	7,692
2023-02-28	Z	BDN	6.00	6.035	5.87	5.89	-0.09	3,548,833	6,917
2023-02-27	Z	BDN	6.13	6.18	5.95	5.98	-0.095	1,446,038	4,400
2023-02-24	Z	BDN	6.11	6.12	5.984	6.08	-0.145	1,758,887	5,021
2023-02-23	Z	BDN	6.24	6.2817	6.09	6.22	-0.005	1,625,583	4,011
2023-02-22	Z	BDN	6.22	6.315	6.155	6.22	-0.035	1,832,550	5,545
2023-02-21	Z	BDN	6.43	6.465	6.215	6.25	-0.24	1,387,683	4,830
2023-02-17	Z	BDN	6.59	6.59	6.42	6.49	-0.09	1,297,650	4,147
2023-02-16	Z	BDN	6.66	6.685	6.5343	6.58	-0.14	1,738,476	6,098
2023-02-15	Z	BDN	6.59	6.715	6.565	6.71	0.075	1,527,326	3,761
2023-02-14	Z	BDN	6.65	6.73	6.555	6.63	-0.03	1,728,203	4,320
2023-02-13	Z	BDN	6.59	6.74	6.555	6.65	0.03	1,238,185	4,065
2023-02-10	Z	BDN	6.53	6.65	6.51	6.63	0.08	1,187,596	3,385
2023-02-09	Z	BDN	6.81	6.87	6.515	6.54	-0.215	2,272,094	5,605
2023-02-08	Z	BDN	6.74	6.815	6.70	6.75	-0.01	1,326,543	4,591
2023-02-07	Z	BDN	6.70	6.89	6.61	6.76	0.02	1,979,216	5,321
2023-02-06	Z	BDN	6.80	6.85	6.62	6.74	-0.17	1,755,323	5,031
2023-02-03	Z	BDN	7.00	7.09	6.84	6.91	-0.17	3,429,519	7,386
2023-02-02	Z	BDN	6.88	7.25	6.71	7.08	0.59	4,792,976	11,565
2023-02-01	Z	BDN	6.51	6.5999	6.34	6.47	-0.09	2,531,024	6,791
2023-01-31	Z	BDN	6.38	6.585	6.32	6.56	0.215	5,866,476	7,647
2023-01-30	Z	BDN	6.35	6.43	6.31	6.34	-0.115	2,210,751	7,627
2023-01-27	Z	BDN	6.18	6.46	6.18	6.45	0.275	1,784,240	4,965
2023-01-26	Z	BDN	6.18	6.23	6.105	6.17	-0.005	2,335,542	6,662
2023-01-25	Z	BDN	6.17	6.19	6.0525	6.17	-0.055	1,942,616	5,754
2023-01-24	Z	BDN	6.30	6.30	6.15	6.23	-0.025	1,217,887	4,656
2023-01-23	Z	BDN	6.32	6.405	6.205	6.25	-0.055	1,483,712	3,851
2023-01-20	Z	BDN	6.36	6.36	6.11	6.30	-0.025	2,530,228	6,369
2023-01-19	Z	BDN	6.39	6.44	6.31	6.32	-0.11	1,418,346	4,696
2023-01-18	Z	BDN	6.56	6.60	6.36	6.43	-0.08	1,518,354	4,061
2023-01-17	Z	BDN	6.59	6.64	6.47	6.51	-0.05	1,475,170	3,863
2023-01-13	Z	BDN	6.49	6.64	6.45	6.55	-0.03	1,122,787	3,377
2023-01-12	Z	BDN	6.39	6.57	6.33	6.57	0.23	1,776,039	4,139
2023-01-11	Z	BDN	6.15	6.38	6.131	6.34	0.225	2,291,115	5,380
2023-01-10	Z	BDN	6.02	6.1399	5.94	6.12	0.11	2,035,983	4,565
2023-01-09	Z	BDN	6.16	6.21	5.965	6.00	-0.195	1,947,447	5,064
2023-01-06	Z	BDN	6.10	6.205	6.02	6.19	0.115	1,395,799	3,518
2023-01-05	Z	BDN	6.13	6.14	5.983	6.07	-0.125	2,284,886	5,476
2023-01-04	Z	BDN	6.19	6.265	6.09	6.19	0.095	2,687,228	6,028
2023-01-03	Z	BDN	6.26	6.40	6.165	6.29	0.135	2,901,378	8,394
2022-12-30	Z	BDN	6.14	6.26	6.06	6.15	-0.07	1,785,466	4,326
2022-12-29	Z	BDN	6.10	6.23	6.06	6.21	0.16	1,735,194	5,232
2022-12-28	Z	BDN	6.35	6.3691	5.98	6.04	-0.28	2,692,679	5,827
2022-12-27	Z	BDN	6.23	6.34	6.145	6.32	0.11	2,263,934	4,850