Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	BFI	0.449	0.449	0.3989	0.421	-0.009	73,448	311	0.3975	0.447
2024-05-02	Q	BFI	0.4042	0.45	0.3925	0.43	0.041	90,516	293	0.364	0.45
2024-05-01	Q	BFI	0.4199	0.4199	0.391	0.40	-0.011	84,146	282	0.391	0.45
2024-04-30	Q	BFI	0.403	0.425	0.39	0.411	-0.0054	210,827	308	0.391	0.45
2024-04-29	Q	BFI	0.4042	0.4478	0.3841	0.4199	0.0349	107,027	183	0.3599	0.4667
2024-04-26	Q	BFI	0.387	0.398	0.3651	0.383	-0.0099	116,522	442	0.3366	0.4687
2024-04-25	Q	BFI	0.385	0.40	0.3599	0.3861	-0.0088	128,715	216	0.3476	0.45
2024-04-24	Q	BFI	0.42	0.4273	0.3901	0.3949	-0.0301	98,012	242	0.37	0.4687
2024-04-23	Q	BFI	0.41	0.43	0.3951	0.425	0.0262	131,651	339	0.4044	0.4776
2024-04-22	Q	BFI	0.41	0.41	0.39	0.3988	-0.0126	181,299	355	0.3728	0.41
2024-04-19	Q	BFI	0.405	0.4398	0.396	0.417	0.007	128,766	246	0.40	1.10
2024-04-18	Q	BFI	0.43	0.43	0.4011	0.41	-0.0202	84,150	279	0.402	0.42
2024-04-17	Q	BFI	0.431	0.4401	0.4159	0.439	0.004	70,058	178	0.3901	0.5253
2024-04-16	Q	BFI	0.44	0.44	0.3924	0.4222	-0.0205	322,157	329	0.40	0.49
2024-04-15	Q	BFI	0.47	0.471	0.4305	0.4415	-0.0352	204,163	469	0.4305	0.521
2024-04-12	Q	BFI	0.48	0.49	0.46	0.47	-0.018	172,603	504	0.4524	0.49
2024-04-11	Q	BFI	0.52	0.52	0.4821	0.488	-0.0097	109,218	486	0.4801	0.85
2024-04-10	Q	BFI	0.51	0.51	0.49	0.4997	0.0017	105,994	255	0.4801	0.53
2024-04-09	Q	BFI	0.51	0.515	0.4801	0.4901	-0.0119	103,963	251	0.49	0.5777
2024-04-08	Q	BFI	0.50	0.5492	0.49	0.5089	0.005	81,762	167	0.501	0.5424
2024-04-05	Q	BFI	0.5369	0.5399	0.48	0.50	-0.0479	431,815	619	0.495	0.5884
2024-04-04	Q	BFI	0.57	0.57	0.531	0.5479	-0.0231	98,691	292	0.52	0.90
2024-04-03	Q	BFI	0.5701	0.5801	0.5253	0.571	0.0025	142,037	357	0.55	0.75
2024-04-02	Q	BFI	0.60	0.60	0.55	0.5685	-0.0309	212,188	532	0.50	0.5985
2024-04-01	Q	BFI	0.599	0.60	0.5711	0.5994	0.0219	113,986	271	0.55	0.60
2024-03-29	Q	BFI	0.6207	0.625	0.572	0.5775	-0.0419	0	0	0.57	0.60
2024-03-28	Q	BFI	0.6207	0.625	0.572	0.5775	-0.0419	108,146	295	0.57	0.60
2024-03-27	Q	BFI	0.615	0.65	0.5901	0.6399	0.0109	204,360	417	0.58	0.65
2024-03-26	Q	BFI	0.59	0.6353	0.57	0.62	0.0483	105,689	321	0.57	0.65
2024-03-25	Q	BFI	0.60	0.61	0.57	0.5817	-0.01	42,187	246	0.57	0.6649
2024-03-22	Q	BFI	0.595	0.6078	0.57	0.598	0.016	66,585	263	0.5702	0.654
2024-03-21	Q	BFI	0.61	0.61	0.575	0.582	-0.028	73,821	264	0.57	0.61
2024-03-20	Q	BFI	0.60	0.61	0.575	0.61	0.0031	85,082	333	0.57	0.6389
2024-03-19	Q	BFI	0.61	0.63	0.5625	0.602	-0.016	137,635	339	0.59	0.65
2024-03-18	Q	BFI	0.66	0.68	0.6001	0.618	0.0123	94,759	257	0.6001	2.14
2024-03-15	Q	BFI	0.6011	0.61	0.58	0.6057	-0.0136	56,265	205	0.58	7.51
2024-03-14	Q	BFI	0.6221	0.625	0.59	0.6193	-0.0207	71,329	215	0.59	0.65
2024-03-13	Q	BFI	0.62	0.65	0.615	0.64	0.0225	41,754	145	0.62	0.6495
2024-03-12	Q	BFI	0.6357	0.6357	0.61	0.6175	0.0029	31,026	168	0.605	0.65
2024-03-11	Q	BFI	0.634	0.634	0.6146	0.6146	-0.0199	43,670	167	0.605	0.65
2024-03-08	Q	BFI	0.637	0.6499	0.61	0.6324	0.014	35,019	133	0.62	0.67
2024-03-07	Q	BFI	0.632	0.65	0.61	0.6259	-0.0092	36,496	154	0.615	3.68
2024-03-06	Q	BFI	0.65	0.6704	0.6101	0.659	0.0235	13,589	99	0.635	0.72
2024-03-05	Q	BFI	0.63	0.6352	0.6001	0.619	-0.03	54,603	190	0.559	0.7564
2024-03-04	Q	BFI	0.6434	0.67	0.60	0.649	-0.0031	54,140	236	0.5762	0.70
2024-03-01	Q	BFI	0.618	0.67	0.60	0.67	0.052	157,817	255	0.5661	0.675
2024-02-29	Q	BFI	0.60	0.6371	0.59	0.618	0.0088	105,462	223	0.5487	0.6947
2024-02-28	Q	BFI	0.5922	0.62	0.58	0.603		49,184	199	0.57	0.6315
2024-02-27	Q	BFI	0.62	0.632	0.592	0.603	-0.014	40,819	163	0.592	0.6882
2024-02-26	Q	BFI	0.63	0.645	0.60	0.6111	-0.0086	50,906	193	0.60	0.79
2024-02-23	Q	BFI	0.66	0.6647	0.561	0.6197	-0.0353	148,140	361	0.5733	0.7011
2024-02-22	Q	BFI	0.70	0.70	0.65	0.655	-0.0445	52,210	279	0.6505	0.75
2024-02-21	Q	BFI	0.70	0.71	0.69	0.7097	0.0098	106,005	319	0.699	0.8249
2024-02-20	Q	BFI	0.738	0.75	0.6268	0.6999	-0.0416	77,942	220	0.695	0.79
2024-02-19	Q	BFI	0.76	0.76	0.706	0.75	-0.009	0	0	0.73	0.8465
2024-02-16	Q	BFI	0.76	0.76	0.706	0.75	-0.009	149,643	257	0.73	0.8465
2024-02-15	Q	BFI	0.72	0.79	0.6701	0.759	0.0116	215,390	353	0.6503	0.8575
2024-02-14	Q	BFI	0.60	0.75	0.59	0.7474	0.1574	322,973	573	0.6117	0.75
2024-02-13	Q	BFI	0.6043	0.61	0.57	0.5909	-0.0321	81,339	349	0.585	0.61
2024-02-12	Q	BFI	0.60	0.63	0.58	0.623	0.0258	130,714	225	0.608	0.65
2024-02-09	Q	BFI	0.5831	0.5972	0.5371	0.5972	0.0162	85,708	297	0.5213	0.65
2024-02-08	Q	BFI	0.60	0.6118	0.55	0.581	-0.026	110,587	286	0.5579	0.6399
2024-02-07	Q	BFI	0.62	0.62	0.59	0.6065	0.0064	81,682	213	0.58	0.6399
2024-02-06	Q	BFI	0.601	0.65	0.591	0.6185	0.0085	82,663	355	0.5808	0.85