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	BFK	9.93	9.94	9.8801	9.92	0.04	94,327	219
2023-03-23	Z	BFK	9.86	9.91	9.85	9.86	-0.055	179,457	354
2023-03-22	Z	BFK	9.92	9.9801	9.90	9.94	0.01	100,543	260
2023-03-21	Z	BFK	10.00	10.00	9.8952	9.94	-0.06	115,119	332
2023-03-20	Z	BFK	10.04	10.04	9.99	10.00	-0.04	84,104	185
2023-03-17	Z	BFK	10.05	10.07	9.99	10.03	-0.005	143,680	302
2023-03-16	Z	BFK	10.07	10.15	10.03	10.05	-0.01	118,445	345
2023-03-15	Z	BFK	10.02	10.10	10.01	10.07	-0.01	94,180	186
2023-03-14	Z	BFK	10.06	10.12	10.06	10.09	0.0205	132,050	718
2023-03-13	Z	BFK	10.09	10.23	10.08	10.12	0.05	277,103	548
2023-03-10	Z	BFK	10.07	10.15	10.04	10.09	0.04	177,425	624
2023-03-09	Z	BFK	10.00	10.07	10.00	10.07	0.09	238,972	588
2023-03-08	Z	BFK	9.94	10.01	9.935	9.97	0.065	174,657	348
2023-03-07	Z	BFK	9.91	9.99	9.90	9.91	0.02	168,953	525
2023-03-06	Z	BFK	9.96	9.96	9.90	9.90		97,162	211
2023-03-03	Z	BFK	9.92	9.96	9.90	9.93	0.07	66,020	131
2023-03-02	Z	BFK	9.85	9.90	9.84	9.87	-0.05	99,248	302
2023-03-01	Z	BFK	9.90	9.94	9.88	9.93	0.035	106,513	399
2023-02-28	Z	BFK	9.90	9.93	9.88	9.90	-0.03	285,121	972
2023-02-27	Z	BFK	10.04	10.10	9.93	9.94	-0.01	144,791	444
2023-02-24	Z	BFK	9.97	9.99	9.95	9.95	-0.09	95,616	239
2023-02-23	Z	BFK	10.04	10.09	10.02	10.04	0.01	30,519	80
2023-02-22	Z	BFK	9.98	10.09	9.98	10.03	0.08	91,265	192
2023-02-21	Z	BFK	10.09	10.105	9.98	9.98	-0.09	86,539	242
2023-02-17	Z	BFK	10.14	10.14	10.06	10.12	-0.055	92,719	373
2023-02-16	Z	BFK	10.31	10.33	10.15	10.15	-0.23	156,053	432
2023-02-15	Z	BFK	10.38	10.39	10.31	10.38	-0.005	188,230	407
2023-02-14	Z	BFK	10.36	10.45	10.35	10.39	-0.0185	87,895	291
2023-02-13	Z	BFK	10.45	10.52	10.43	10.45	-0.015	97,251	340
2023-02-10	Z	BFK	10.54	10.56	10.4601	10.47	-0.06	79,953	310
2023-02-09	Z	BFK	10.68	10.68	10.52	10.54	-0.03	72,267	208
2023-02-08	Z	BFK	10.57	10.63	10.54	10.56	0.03	89,646	244
2023-02-07	Z	BFK	10.52	10.61	10.4806	10.55	0.05	141,900	320
2023-02-06	Z	BFK	10.48	10.65	10.45	10.50	-0.105	127,053	239
2023-02-03	Z	BFK	10.69	10.70	10.56	10.62	-0.11	65,025	247
2023-02-02	Z	BFK	10.68	10.73	10.64	10.73	0.10	141,675	305
2023-02-01	Z	BFK	10.56	10.64	10.54	10.62		101,530	293
2023-01-31	Z	BFK	10.52	10.60	10.505	10.60	0.05	126,005	315
2023-01-30	Z	BFK	10.49	10.55	10.46	10.54		78,822	360
2023-01-27	Z	BFK	10.44	10.56	10.43	10.53	0.06	87,684	321
2023-01-26	Z	BFK	10.48	10.53	10.48	10.49		110,786	324
2023-01-25	Z	BFK	10.51	10.54	10.475	10.52	-0.07	89,292	307
2023-01-24	Z	BFK	10.64	10.64	10.46	10.60	-0.015	97,438	177
2023-01-23	Z	BFK	10.64	10.64	10.56	10.61	0.02	81,031	226
2023-01-20	Z	BFK	10.56	10.64	10.47	10.60	0.11	93,780	292
2023-01-19	Z	BFK	10.46	10.60	10.46	10.51	0.08	115,945	486
2023-01-18	Z	BFK	10.39	10.50	10.39	10.43	0.10	155,603	433
2023-01-17	Z	BFK	10.36	10.39	10.30	10.36		105,995	265
2023-01-13	Z	BFK	10.39	10.44	10.34	10.37	-0.035	131,199	345
2023-01-12	Z	BFK	10.30	10.40	10.27	10.40	0.1465	168,597	426
2023-01-11	Z	BFK	10.25	10.35	10.25	10.28	0.075	163,542	504
2023-01-10	Z	BFK	10.26	10.31	10.2238	10.24	-0.055	54,190	169
2023-01-09	Z	BFK	10.26	10.33	10.22	10.29	0.09	127,770	292
2023-01-06	Z	BFK	10.14	10.225	10.1301	10.22	0.08	150,585	304
2023-01-05	Z	BFK	10.18	10.19	10.12	10.12	-0.07	115,317	235
2023-01-04	Z	BFK	10.15	10.23	10.15	10.21	0.07	53,584	96
2023-01-03	Z	BFK	10.16	10.19	10.09	10.15	0.11	56,356	175
2022-12-30	Z	BFK	10.05	10.07	9.9765	10.06	-0.06	404,192	1,074
2022-12-29	Z	BFK	9.95	10.13	9.95	10.11	0.21	441,435	808
2022-12-28	Z	BFK	9.92	9.98	9.88	9.90	-0.015	424,772	742
2022-12-27	Z	BFK	9.96	9.99	9.91	9.92	-0.06	301,116	628