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	BFK	9.46	9.50	9.444	9.48	-0.02	67,099	104	9.32	9.90
2025-07-17	Z	BFK	9.44	9.53	9.425	9.50	0.05	189,422	827	9.06	10.55
2025-07-16	Z	BFK	9.46	9.46	9.42	9.44	-0.02	144,518	577	8.32	9.99
2025-07-15	Z	BFK	9.52	9.52	9.45	9.47	-0.0145	81,793	224	7.87	9.99
2025-07-14	Z	BFK	9.51	9.55	9.505	9.54	0.0179	83,907	196	8.65	10.02
2025-07-11	Z	BFK	9.56	9.56	9.50	9.51	-0.0274	94,315	183	9.14	10.46
2025-07-10	Z	BFK	9.60	9.60	9.53	9.58	-0.026	80,484	221	9.18	10.46
2025-07-09	Z	BFK	9.58	9.5999	9.55	9.57	-0.005	91,328	129	9.19	9.64
2025-07-08	Z	BFK	9.60	9.60	9.56	9.58	-0.035	54,408	195	9.20	10.62
2025-07-07	Z	BFK	9.65	9.65	9.55	9.62	-0.0481	172,560	385	9.22	10.12
2025-07-04	Z	BFK	9.62	9.66	9.60	9.64	0.0081	0	0	9.26	10.14
2025-07-03	Z	BFK	9.62	9.66	9.60	9.64	0.0081	51,756	125	9.26	10.14
2025-07-02	Z	BFK	9.58	9.67	9.58	9.65	0.075	105,086	272	9.18	10.08
2025-07-01	Z	BFK	9.58	9.59	9.53	9.57	0.015	80,707	238	8.63	10.44
2025-06-30	Z	BFK	9.49	9.59	9.49	9.59	0.0862	147,461	418	9.09	10.05
2025-06-27	Z	BFK	9.52	9.52	9.47	9.47	-0.0312	116,870	253	8.35	10.40
2025-06-26	Z	BFK	9.49	9.54	9.459	9.51	0.015	171,710	364	8.29	9.92
2025-06-25	Z	BFK	9.51	9.54	9.48	9.48	-0.02	59,395	115	8.32	9.94
2025-06-24	Z	BFK	9.50	9.54	9.49	9.51	0.0196	47,138	97	8.30	10.40
2025-06-23	Z	BFK	9.50	9.5383	9.49	9.51	0.0004	36,439	118	9.10	9.92
2025-06-20	Z	BFK	9.47	9.51	9.45	9.49	-0.03	180,546	445	9.14	9.97
2025-06-19	Z	BFK	9.52	9.56	9.4901	9.52	0.01	0	0	9.14	10.56
2025-06-18	Z	BFK	9.52	9.56	9.4901	9.52	0.01	99,565	181	9.14	10.56
2025-06-17	Z	BFK	9.54	9.54	9.4934	9.53	-0.02	50,580	210	8.49	9.98
2025-06-16	Z	BFK	9.50	9.55	9.50	9.53	0.02	75,231	420	9.12	9.96
2025-06-13	Z	BFK	9.49	9.52	9.45	9.50	-0.015	85,617	528	9.06	9.94
2025-06-12	Z	BFK	9.57	9.60	9.5157	9.58	0.0349	57,014	429	9.14	10.56
2025-06-11	Z	BFK	9.51	9.56	9.46	9.54	0.0601	78,130	494	9.10	9.95
2025-06-10	Z	BFK	9.54	9.57	9.45	9.48	-0.045	98,800	219	9.12	10.54
2025-06-09	Z	BFK	9.49	9.56	9.44	9.53	0.035	85,724	343	9.10	9.89
2025-06-06	Z	BFK	9.50	9.54	9.475	9.49	-0.02	72,026	243	9.11	10.35
2025-06-05	Z	BFK	9.54	9.57	9.49	9.49	-0.05	68,504	204	9.17	10.52
2025-06-04	Z	BFK	9.56	9.58	9.53	9.55	0.02	82,283	185	9.15	10.52
2025-06-03	Z	BFK	9.57	9.67	9.51	9.53	-0.015	143,824	312	9.16	10.10
2025-06-02	Z	BFK	9.60	9.639	9.54	9.55	-0.025	62,814	204	9.18	10.38
2025-05-30	Z	BFK	9.58	9.62	9.55	9.59	0.01	69,902	247	9.16	9.70
2025-05-29	Z	BFK	9.65	9.65	9.54	9.57	-0.02	68,073	150	9.17	10.59
2025-05-28	Z	BFK	9.66	9.6649	9.50	9.59	-0.076	206,336	360	9.40	9.67
2025-05-27	Z	BFK	9.61	9.65	9.5279	9.63	0.088	94,632	421	9.15	10.63
2025-05-26	Z	BFK	9.55	9.55	9.50	9.53	-0.02	0	0	9.04	10.01
2025-05-23	Z	BFK	9.55	9.55	9.50	9.53	-0.02	76,751	247	9.04	10.01
2025-05-22	Z	BFK	9.44	9.68	9.44	9.55	0.08	111,306	275	9.08	10.57
2025-05-21	Z	BFK	9.66	9.67	9.40	9.47	-0.18	101,250	218	9.17	10.52
2025-05-20	Z	BFK	9.70	9.72	9.6503	9.68	-0.025	52,120	109	9.30	10.63
2025-05-19	Z	BFK	9.65	9.73	9.63	9.70	-0.015	56,966	118	9.23	10.63
2025-05-16	Z	BFK	9.75	9.75	9.69	9.72	-0.05	45,360	104	9.35	10.20
2025-05-15	Z	BFK	9.69	9.76	9.69	9.74	0.02	41,311	145	9.27	10.72
2025-05-14	Z	BFK	9.81	9.81	9.70	9.74	-0.0401	74,108	126	9.37	10.76
2025-05-13	Z	BFK	9.75	9.81	9.70	9.79	0.0357	80,653	179	9.36	10.72
2025-05-12	Z	BFK	9.82	9.83	9.7341	9.75	-0.04	60,935	162	8.69	10.10
2025-05-09	Z	BFK	9.80	9.82	9.77	9.79	0.02	19,580	62	9.35	10.20
2025-05-08	Z	BFK	9.80	9.80	9.75	9.77	0.0014	68,356	102	9.34	10.22
2025-05-07	Z	BFK	9.77	9.80	9.75	9.76	-0.01	52,026	128	9.34	10.76
2025-05-06	Z	BFK	9.77	9.83	9.74	9.78	0.03	48,086	141	9.24	9.92
2025-05-05	Z	BFK	9.76	9.81	9.66	9.77	-0.015	84,443	151	9.28	10.72
2025-05-02	Z	BFK	9.80	9.84	9.70	9.795	0.01	90,469	278	8.53	9.92
2025-05-01	Z	BFK	9.69	9.79	9.69	9.78	0.05	105,085	376	8.74	9.92
2025-04-30	Z	BFK	9.55	9.75	9.50	9.71	0.09	109,631	311	9.10	10.06
2025-04-29	Z	BFK	9.58	9.68	9.58	9.62	-0.01	115,887	287	9.19	10.06
2025-04-28	Z	BFK	9.72	9.76	9.57	9.63	-0.04	75,339	191	9.24	10.11
2025-04-25	Z	BFK	9.53	9.80	9.53	9.70	0.20	308,908	420	9.12	10.72
2025-04-24	Z	BFK	9.50	9.5669	9.48	9.54	0.07	136,716	393	9.01	9.94
2025-04-23	Z	BFK	9.47	9.585	9.41	9.48	0.07	164,321	279	8.95	10.52
2025-04-22	Z	BFK	9.40	9.4699	9.33	9.40	0.09	183,462	658	8.81	9.83
2025-04-21	Z	BFK	9.49	9.505	9.29	9.33	-0.20	191,307	666	8.85	10.02