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	BFZ	11.68	11.68	11.57	11.58	-0.11	34,704	82	10.38	13.01
2024-04-23	Z	BFZ	11.53	11.74	11.53	11.69	0.091	33,130	82	4.68	13.39
2024-04-22	Z	BFZ	11.55	11.57	11.53	11.56	0.0074	33,489	66	10.28	13.01
2024-04-19	Z	BFZ	11.60	11.60	11.52	11.55	-0.03	14,722	31	4.63	13.45
2024-04-18	Z	BFZ	11.57	11.58	11.55	11.58	0.0099	24,852	65	10.06	12.93
2024-04-17	Z	BFZ	11.62	11.62	11.5293	11.57	-0.039	28,603	90	10.27	12.83
2024-04-16	Z	BFZ	11.44	11.68	11.41	11.59	0.1315	81,726	244	10.43	13.11
2024-04-15	Z	BFZ	11.54	11.55	11.46	11.4785	-0.0815	50,664	88	4.60	13.39
2024-04-12	Z	BFZ	11.56	11.57	11.53	11.56	0.011	83,561	197	10.52	12.96
2024-04-11	Z	BFZ	11.67	11.67	11.5928	11.60	-0.02	183,172	240	4.65	13.01
2024-04-10	Z	BFZ	11.61	11.67	11.60	11.62	-0.1357	88,689	148	4.65	13.39
2024-04-09	Z	BFZ	11.73	11.785	11.71	11.76	-0.015	27,294	54	10.61	13.05
2024-04-08	Z	BFZ	11.80	11.80	11.75	11.77	0.01	34,762	63	10.66	12.78
2024-04-05	Z	BFZ	11.75	11.77	11.70	11.76	-0.06	56,885	137	10.61	12.96
2024-04-04	Z	BFZ	11.78	11.83	11.78	11.82	0.03	45,830	107	10.67	12.91
2024-04-03	Z	BFZ	11.75	11.78	11.70	11.77	-0.06	51,265	131	10.66	12.91
2024-04-02	Z	BFZ	11.74	11.8399	11.71	11.83	0.005	82,946	241	10.67	12.89
2024-04-01	Z	BFZ	11.73	11.85	11.73	11.82	0.03	89,808	203	10.66	12.91
2024-03-29	Z	BFZ	11.81	11.83	11.80	11.82	0.005	0	0	11.20	13.22
2024-03-28	Z	BFZ	11.81	11.83	11.80	11.82	0.005	67,253	117	11.20	13.22
2024-03-27	Z	BFZ	11.75	11.83	11.75	11.82	0.04	26,464	52	11.20	13.21
2024-03-26	Z	BFZ	11.81	11.81	11.77	11.78	-0.0012	26,247	66	11.20	12.81
2024-03-25	Z	BFZ	11.74	11.79	11.74	11.7812	0.0012	55,505	139	10.50	12.87
2024-03-22	Z	BFZ	11.78	11.81	11.715	11.78	0.08	65,778	120	10.56	13.01
2024-03-21	Z	BFZ	11.86	11.91	11.67	11.69	-0.19	186,933	434	11.20	12.95
2024-03-20	Z	BFZ	11.90	11.92	11.873	11.88	-0.03	41,685	106	11.20	13.09
2024-03-19	Z	BFZ	11.90	11.93	11.89	11.91	0.015	35,804	112	11.20	13.17
2024-03-18	Z	BFZ	11.98	11.98	11.88	11.90		63,083	116	11.20	13.37
2024-03-15	Z	BFZ	11.89	11.92	11.89	11.90	-0.0176	25,606	66	11.20	13.39
2024-03-14	Z	BFZ	11.92	11.93	11.84	11.91	-0.019	43,851	86	11.20	13.17
2024-03-13	Z	BFZ	12.00	12.00	11.95	11.98	0.01	41,263	100	11.20	13.26
2024-03-12	Z	BFZ	11.96	11.98	11.94	11.98	0.0089	70,401	93	11.20	13.27
2024-03-11	Z	BFZ	11.95	12.00	11.95	11.96	-0.001	26,165	64	11.20	13.35
2024-03-08	Z	BFZ	11.95	11.99	11.92	11.97	0.015	56,324	134	11.20	13.32
2024-03-07	Z	BFZ	11.87	11.93	11.8583	11.92	0.085	84,125	219	10.57	13.25
2024-03-06	Z	BFZ	11.80	11.85	11.75	11.835	0.045	115,611	135	10.60	13.11
2024-03-05	Z	BFZ	11.80	11.81	11.77	11.79	0.015	25,107	70	10.76	12.99
2024-03-04	Z	BFZ	11.75	11.8011	11.72	11.765	0.015	65,593	174	11.20	13.39
2024-03-01	Z	BFZ	11.73	11.79	11.71	11.755	0.005	57,308	98	10.46	13.08
2024-02-29	Z	BFZ	11.65	11.78	11.65	11.75	0.1012	52,546	108	10.52	13.05
2024-02-28	Z	BFZ	11.60	11.6751	11.60	11.64	0.0299	37,115	110	11.20	13.39
2024-02-27	Z	BFZ	11.67	11.71	11.61	11.62	-0.06	50,691	123	10.26	13.45
2024-02-26	Z	BFZ	11.75	11.78	11.67	11.67	-0.0819	43,807	62	10.21	13.39
2024-02-23	Z	BFZ	11.81	11.85	11.77	11.77	0.03	26,718	52	11.20	13.45
2024-02-22	Z	BFZ	11.81	11.82	11.76	11.77		24,217	49	11.20	13.39
2024-02-21	Z	BFZ	11.82	11.82	11.771	11.771	-0.019	36,571	67	10.60	13.02
2024-02-20	Z	BFZ	11.79	11.82	11.75	11.79		47,724	100	11.20	13.39
2024-02-19	Z	BFZ	11.77	11.8173	11.75	11.79	-0.01	0	0	10.62	13.09
2024-02-16	Z	BFZ	11.77	11.8173	11.75	11.79	-0.01	41,928	106	10.62	13.09
2024-02-15	Z	BFZ	11.78	11.81	11.775	11.81	0.0699	25,536	76	10.25	13.39
2024-02-14	Z	BFZ	11.65	11.74	11.65	11.74	0.081	45,441	90	10.50	13.03
2024-02-13	Z	BFZ	11.74	11.74	11.70	11.70	-0.10	38,234	121	11.20	12.97
2024-02-12	Z	BFZ	11.80	11.84	11.77	11.80	0.045	49,536	131	10.25	13.39
2024-02-09	Z	BFZ	11.86	11.87	11.735	11.75	-0.05	76,768	182	10.26	13.39
2024-02-08	Z	BFZ	11.81	11.8147	11.7752	11.80	0.0193	35,721	83	11.20	13.03
2024-02-07	Z	BFZ	11.79	11.87	11.75	11.78	-0.04	101,404	119	10.55	13.01
2024-02-06	Z	BFZ	11.79	11.815	11.77	11.81	0.0152	106,099	283	10.50	13.13
2024-02-05	Z	BFZ	11.79	11.81	11.75	11.79	-0.0397	76,628	129	10.45	13.43
2024-02-02	Z	BFZ	11.86	11.87	11.80	11.83	-0.095	72,052	187	10.50	13.39
2024-02-01	Z	BFZ	11.89	11.9199	11.865	11.91	0.105	51,013	260	11.20	13.21
2024-01-31	Z	BFZ	11.74	11.84	11.71	11.80	0.075	55,483	177	10.62	13.04
2024-01-30	Z	BFZ	11.69	11.72	11.66	11.71	-0.005	74,136	162	10.49	13.45
2024-01-29	Z	BFZ	11.66	11.75	11.6599	11.72	0.095	36,290	62	10.54	12.96
2024-01-26	Z	BFZ	11.61	11.66	11.61	11.63	-0.015	69,967	164	10.54	12.96