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	BDN	4.2938	4.30	4.16	4.16	-0.09	1,679,101	4,997	4.15	4.25
2025-07-17	Z	BDN	4.30	4.35	4.19	4.25	-0.045	2,201,306	4,245	4.15	4.72
2025-07-16	Z	BDN	4.32	4.38	4.25	4.30	0.015	1,694,042	3,776	3.94	4.75
2025-07-15	Z	BDN	4.34	4.38	4.27	4.28	-0.08	2,249,012	4,385	3.91	4.73
2025-07-14	Z	BDN	4.30	4.365	4.285	4.35	0.06	2,046,433	3,390	3.89	6.00
2025-07-11	Z	BDN	4.26	4.33	4.225	4.30		1,713,463	4,433	3.89	4.65
2025-07-10	Z	BDN	4.15	4.36	4.15	4.30	0.145	2,871,800	6,362	3.89	4.66
2025-07-09	Z	BDN	4.17	4.205	4.14	4.15	-0.015	1,850,522	4,266	3.84	4.42
2025-07-08	Z	BDN	4.05	4.21	4.02	4.17	0.11	3,613,460	7,028	3.73	4.22
2025-07-07	Z	BDN	4.11	4.19	4.06	4.06	-0.10	3,000,389	7,506	3.90	4.48
2025-07-04	Z	BDN	4.11	4.17	4.08	4.15	0.04	0	0	4.06	4.52
2025-07-03	Z	BDN	4.11	4.17	4.08	4.15	0.04	1,851,519	3,981	4.06	4.52
2025-07-02	Z	BDN	4.19	4.19	4.08	4.12	-0.0597	3,050,444	6,306	4.11	4.56
2025-07-01	Z	BDN	4.25	4.44	4.2323	4.32	0.0397	3,029,754	5,672	4.03	4.88
2025-06-30	Z	BDN	4.29	4.305	4.19	4.29	0.05	2,800,695	5,207	3.86	5.50
2025-06-27	Z	BDN	4.21	4.34	4.21	4.25	0.025	2,807,343	4,251	4.25	4.58
2025-06-26	Z	BDN	4.19	4.25	4.13	4.22	0.06	4,572,303	7,257	3.84	7.44
2025-06-25	Z	BDN	4.27	4.2815	4.135	4.15	-0.135	2,741,177	6,074	4.15	4.58
2025-06-24	Z	BDN	4.36	4.37	4.22	4.30	-0.045	2,126,348	4,218	3.91	4.75
2025-06-23	Z	BDN	4.37	4.46	4.19	4.32	-0.045	1,973,900	5,437	3.97	4.58
2025-06-20	Z	BDN	4.42	4.44	4.32	4.38	-0.005	3,937,836	5,619	3.95	4.58
2025-06-19	Z	BDN	4.41	4.46	4.37	4.39	-0.03	0	0	3.93	5.50
2025-06-18	Z	BDN	4.41	4.46	4.37	4.39	-0.03	1,401,383	6,734	3.93	5.50
2025-06-17	Z	BDN	4.45	4.51	4.41	4.42	-0.085	1,385,925	3,848	3.89	5.43
2025-06-16	Z	BDN	4.55	4.59	4.485	4.51	0.01	1,764,269	4,871	4.11	4.99
2025-06-13	Z	BDN	4.55	4.60	4.45	4.49	-0.095	2,336,225	4,780	4.05	5.50
2025-06-12	Z	BDN	4.49	4.615	4.49	4.58	0.08	2,294,563	5,391	4.12	4.77
2025-06-11	Z	BDN	4.60	4.63	4.50	4.51	-0.055	2,074,899	3,489	4.50	4.58
2025-06-10	Z	BDN	4.51	4.59	4.495	4.56	0.06	1,517,795	3,453	4.12	4.97
2025-06-09	Z	BDN	4.49	4.575	4.455	4.50	0.035	2,508,563	4,813	4.38	10.00
2025-06-06	Z	BDN	4.44	4.49	4.41	4.46	0.09	3,291,550	4,165	4.07	4.68
2025-06-05	Z	BDN	4.35	4.40	4.325	4.36	0.03	2,213,199	3,812	3.96	4.79
2025-06-04	Z	BDN	4.33	4.38	4.305	4.35	0.005	1,519,237	4,354	3.94	4.72
2025-06-03	Z	BDN	4.18	4.38	4.14	4.34	0.165	1,988,361	5,228	3.42	4.71
2025-06-02	Z	BDN	4.21	4.216	4.13	4.18	-0.04	1,529,967	4,144	3.74	4.55
2025-05-30	Z	BDN	4.19	4.24	4.1411	4.23	0.015	3,197,875	4,014	3.50	4.60
2025-05-29	Z	BDN	4.22	4.26	4.175	4.20	-0.005	2,297,919	3,800	4.06	4.32
2025-05-28	Z	BDN	4.20	4.22	4.155	4.20	-0.04	1,749,421	3,869	4.03	4.36
2025-05-27	Z	BDN	4.15	4.235	4.12	4.23	0.125	1,497,044	3,618	4.03	4.45
2025-05-26	Z	BDN	4.09	4.13	4.07	4.10	-0.055	0	0	3.89	4.30
2025-05-23	Z	BDN	4.09	4.13	4.07	4.10	-0.055	1,883,503	4,302	3.89	4.30
2025-05-22	Z	BDN	4.15	4.1699	4.05	4.15	-0.025	1,625,334	4,623	3.93	4.35
2025-05-21	Z	BDN	4.22	4.26	4.16	4.17	-0.11	1,474,268	3,402	4.10	4.25
2025-05-20	Z	BDN	4.34	4.3693	4.26	4.27	-0.09	1,614,828	3,128	4.20	4.95
2025-05-19	Z	BDN	4.24	4.385	4.235	4.37	0.05	1,378,205	4,233	3.42	4.77
2025-05-16	Z	BDN	4.31	4.35	4.285	4.32	0.005	1,237,509	2,614	4.20	4.37
2025-05-15	Z	BDN	4.15	4.33	4.15	4.31	0.14	1,620,139	4,379	3.85	4.84
2025-05-14	Z	BDN	4.23	4.26	4.17	4.17	-0.065	1,435,466	4,091	4.06	4.30
2025-05-13	Z	BDN	4.30	4.30	4.215	4.24		1,502,023	3,897	3.92	4.52
2025-05-12	Z	BDN	4.33	4.35	4.225	4.25	0.07	2,811,020	5,267	4.12	4.37
2025-05-09	Z	BDN	4.11	4.22	4.07	4.19	0.075	1,389,592	3,595	4.10	4.33
2025-05-08	Z	BDN	4.20	4.23	4.11	4.12	-0.08	1,771,977	3,363	3.97	4.28
2025-05-07	Z	BDN	4.17	4.25	4.15	4.19	0.035	1,978,185	3,603	4.10	4.33
2025-05-06	Z	BDN	4.04	4.20	4.0249	4.16	0.09	2,174,919	4,452	4.04	4.31
2025-05-05	Z	BDN	4.09	4.145	4.04	4.06	0.015	3,090,624	5,591	3.87	4.26
2025-05-02	Z	BDN	4.11	4.13	4.03	4.06		3,194,480	4,887	3.12	5.15
2025-05-01	Z	BDN	3.99	4.10	3.93	4.06	0.095	1,968,138	4,217	3.89	4.26
2025-04-30	Z	BDN	3.93	3.975	3.875	3.96	-0.035	2,045,264	4,566	3.84	4.09
2025-04-29	Z	BDN	4.00	4.03	3.91	3.99	-0.065	1,795,109	4,601	3.89	4.09
2025-04-28	Z	BDN	4.02	4.085	3.97	4.05	0.02	1,506,921	3,372	3.88	4.20
2025-04-25	Z	BDN	3.95	4.0599	3.90	4.03	0.085	2,186,291	4,328	3.96	4.11
2025-04-24	Z	BDN	3.96	3.995	3.89	3.95	-0.015	1,622,687	4,551	3.85	4.09
2025-04-23	Z	BDN	4.20	4.21	3.90	3.97	0.08	2,902,322	4,638	3.47	15.78
2025-04-22	Z	BDN	3.77	3.94	3.76	3.89	0.16	3,555,577	6,398	3.61	4.66
2025-04-21	Z	BDN	3.75	3.85	3.69	3.75	-0.035	2,350,410	6,008	3.42	4.21