Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Z	BFK	9.99	10.05	9.97	9.99	-0.02	69,158	178	7.79	10.95
2024-04-23	Z	BFK	9.98	10.03	9.9502	10.02	0.09	101,791	247	8.42	10.05
2024-04-22	Z	BFK	9.95	9.98	9.92	9.93	-0.02	98,676	229	7.79	10.95
2024-04-19	Z	BFK	9.95	10.00	9.94	9.96	0.005	58,132	143	8.88	10.92
2024-04-18	Z	BFK	9.99	10.00	9.93	9.95	-0.03	71,501	156	8.78	10.10
2024-04-17	Z	BFK	9.95	10.01	9.9452	9.99	0.06	84,349	163	8.82	10.90
2024-04-16	Z	BFK	9.88	9.9599	9.865	9.935	-0.006	79,208	198	9.03	11.06
2024-04-15	Z	BFK	9.99	9.99	9.93	9.936	-0.084	62,135	223	8.96	11.01
2024-04-12	Z	BFK	10.03	10.07	10.01	10.02	0.01	59,624	141	9.10	10.33
2024-04-11	Z	BFK	10.06	10.09	10.03	10.07	0.02	56,774	181	8.96	11.21
2024-04-10	Z	BFK	10.17	10.17	10.045	10.06	-0.1501	51,696	134	9.07	10.33
2024-04-09	Z	BFK	10.22	10.23	10.19	10.21	0.02	56,546	144	9.15	11.20
2024-04-08	Z	BFK	10.19	10.24	10.15	10.19	0.035	98,101	265	9.20	10.33
2024-04-05	Z	BFK	10.18	10.18	10.13	10.15	-0.045	31,092	112	10.05	11.25
2024-04-04	Z	BFK	10.21	10.275	10.175	10.19		92,459	241	9.20	10.33
2024-04-03	Z	BFK	10.18	10.255	10.17	10.18	-0.04	116,873	233	9.31	11.21
2024-04-02	Z	BFK	10.20	10.25	10.145	10.23	-0.02	109,889	207	9.20	11.21
2024-04-01	Z	BFK	10.30	10.3297	10.21	10.25	-0.08	95,729	183	10.20	10.65
2024-03-29	Z	BFK	10.27	10.34	10.26	10.33	0.02	0	0	9.29	11.54
2024-03-28	Z	BFK	10.27	10.34	10.26	10.33	0.02	126,422	251	9.29	11.54
2024-03-27	Z	BFK	10.25	10.31	10.25	10.31	0.05	118,014	310	9.22	11.45
2024-03-26	Z	BFK	10.21	10.28	10.21	10.25	0.003	72,721	188	9.25	11.28
2024-03-25	Z	BFK	10.29	10.33	10.23	10.25	-0.05	128,184	690	9.15	11.41
2024-03-22	Z	BFK	10.35	10.37	10.28	10.31		126,155	226	9.38	11.51
2024-03-21	Z	BFK	10.37	10.37	10.32	10.32	-0.03	46,531	153	9.31	11.40
2024-03-20	Z	BFK	10.37	10.375	10.31	10.35	-0.02	86,211	204	9.27	11.45
2024-03-19	Z	BFK	10.42	10.435	10.36	10.365	-0.057	40,278	72	9.32	11.45
2024-03-18	Z	BFK	10.39	10.43	10.35	10.42	0.08	108,302	298	9.50	10.47
2024-03-15	Z	BFK	10.31	10.35	10.27	10.34	0.0211	42,565	81	9.33	11.38
2024-03-14	Z	BFK	10.36	10.385	10.27	10.31	-0.0603	110,463	274	10.05	11.43
2024-03-13	Z	BFK	10.46	10.48	10.37	10.41	-0.02	113,940	383	10.10	10.54
2024-03-12	Z	BFK	10.46	10.46	10.41	10.43	-0.025	115,694	288	9.34	11.45
2024-03-11	Z	BFK	10.47	10.47	10.4401	10.45	0.01	75,260	190	9.39	11.45
2024-03-08	Z	BFK	10.46	10.46	10.40	10.44	0.01	100,026	344	9.34	11.45
2024-03-07	Z	BFK	10.40	10.43	10.38	10.42	0.04	79,203	213	9.43	11.45
2024-03-06	Z	BFK	10.40	10.40	10.36	10.385	0.05	46,033	119	9.46	11.43
2024-03-05	Z	BFK	10.35	10.38	10.34	10.34		71,066	219	9.15	11.43
2024-03-04	Z	BFK	10.35	10.40	10.345	10.35	-0.005	50,296	162	9.45	11.43
2024-03-01	Z	BFK	10.3408	10.3817	10.2845	10.35	0.07	86,469	168	9.24	11.47
2024-02-29	Z	BFK	10.31	10.3422	10.26	10.28	-0.02	98,631	165	10.15	11.34
2024-02-28	Z	BFK	10.24	10.30	10.24	10.30	0.05	63,701	165	9.15	11.35
2024-02-27	Z	BFK	10.27	10.31	10.19	10.23	-0.04	120,031	282	9.10	11.40
2024-02-26	Z	BFK	10.39	10.3917	10.2509	10.27	-0.09	122,665	366	9.23	11.33
2024-02-23	Z	BFK	10.38	10.43	10.34	10.36	-0.029	66,884	303	9.38	11.40
2024-02-22	Z	BFK	10.39	10.39	10.34	10.37	0.01	72,062	326	9.42	10.44
2024-02-21	Z	BFK	10.37	10.38	10.32	10.35		73,903	341	9.38	11.37
2024-02-20	Z	BFK	10.31	10.33	10.2784	10.33	0.03	62,553	281	9.36	11.31
2024-02-19	Z	BFK	10.30	10.30	10.24	10.30	-0.03	0	0	9.18	11.31
2024-02-16	Z	BFK	10.30	10.30	10.24	10.30	-0.03	65,470	194	9.18	11.31
2024-02-15	Z	BFK	10.34	10.37	10.2601	10.33	0.11	130,223	287	9.30	11.31
2024-02-14	Z	BFK	10.17	10.24	10.17	10.22	0.0625	73,656	232	9.10	11.25
2024-02-13	Z	BFK	10.20	10.23	10.17	10.2175	-0.0625	124,325	325	9.20	11.25
2024-02-12	Z	BFK	10.25	10.2851	10.219	10.28	0.05	93,135	244	9.50	10.37
2024-02-09	Z	BFK	10.23	10.26	10.1752	10.22	0.035	138,968	444	8.69	11.12
2024-02-08	Z	BFK	10.25	10.28	10.17	10.18	-0.07	161,272	541	8.69	11.50
2024-02-07	Z	BFK	10.24	10.29	10.23	10.25		55,567	217	9.50	11.38
2024-02-06	Z	BFK	10.11	10.25	10.11	10.25	0.125	80,600	225	10.10	11.26
2024-02-05	Z	BFK	10.14	10.175	10.09	10.11	-0.06	151,611	559	8.65	11.55
2024-02-02	Z	BFK	10.25	10.25	10.17	10.17	-0.13	133,402	468	8.69	11.07
2024-02-01	Z	BFK	10.16	10.30	10.16	10.30	0.18	197,288	462	10.25	11.33
2024-01-31	Z	BFK	10.09	10.15	10.065	10.11	0.03	303,057	775	9.11	11.12
2024-01-30	Z	BFK	10.09	10.1321	10.07	10.08	-0.01	73,787	186	8.79	11.55
2024-01-29	Z	BFK	10.00	10.10	10.00	10.10	0.09	95,881	179	8.83	11.50
2024-01-26	Z	BFK	10.02	10.06	9.99	9.99	-0.05	174,789	153	8.99	11.03