Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-07-26	Z	BGY	5.49	5.51	5.48	5.50	0.03	129,583	338	5.26	5.70
2024-07-25	Z	BGY	5.46	5.50	5.46	5.48	-0.025	203,733	530	5.22	5.76
2024-07-24	Z	BGY	5.55	5.5799	5.49	5.49	-0.075	105,851	214	5.35	5.84
2024-07-23	Z	BGY	5.60	5.60	5.53	5.57	-0.025	83,876	211	5.36	5.85
2024-07-22	Z	BGY	5.60	5.62	5.56	5.60	0.045	191,191	250	5.37	5.85
2024-07-19	Z	BGY	5.55	5.5899	5.53	5.56	0.002	63,331	196	5.32	5.81
2024-07-18	Z	BGY	5.61	5.62	5.55	5.55	-0.045	210,981	523	5.33	5.87
2024-07-17	Z	BGY	5.63	5.6456	5.61	5.61	-0.05	148,783	466	5.39	5.91
2024-07-16	Z	BGY	5.65	5.69	5.63	5.67	-0.01	213,694	483	5.41	5.90
2024-07-15	Z	BGY	5.65	5.675	5.62	5.66	0.0288	306,335	514	5.40	5.89
2024-07-12	Z	BGY	5.66	5.68	5.64	5.67	0.029	226,381	393	4.99	6.24
2024-07-11	Z	BGY	5.62	5.669	5.62	5.65	0.025	187,602	546	5.40	5.90
2024-07-10	Z	BGY	5.61	5.64	5.5728	5.63	0.048	221,791	300	5.37	5.90
2024-07-09	Z	BGY	5.64	5.64	5.58	5.59	-0.018	231,228	451	5.36	5.87
2024-07-08	Z	BGY	5.61	5.64	5.60	5.60	-0.04	328,120	591	5.40	5.88
2024-07-05	Z	BGY	5.66	5.70	5.64	5.65	0.01	85,464	311	5.38	5.65
2024-07-04	Z	BGY	5.59	5.65	5.585	5.64	0.065	0	0	5.33	5.81
2024-07-03	Z	BGY	5.59	5.65	5.585	5.64	0.065	156,255	245	5.33	5.81
2024-07-02	Z	BGY	5.56	5.58	5.54	5.58	0.01	147,706	281	5.31	5.81
2024-07-01	Z	BGY	5.57	5.59	5.5204	5.56	-0.015	211,152	503	5.32	5.80
2024-06-28	Z	BGY	5.54	5.58	5.52	5.58	0.025	130,131	312	4.95	6.03
2024-06-27	Z	BGY	5.50	5.545	5.50	5.53	0.02	214,751	472	5.26	5.74
2024-06-26	Z	BGY	5.49	5.53	5.49	5.52	-0.005	179,331	373	5.25	5.79
2024-06-25	Z	BGY	5.48	5.52	5.48	5.52	0.045	126,066	314	5.25	5.69
2024-06-24	Z	BGY	5.46	5.49	5.4463	5.47	0.025	205,517	409	5.23	5.68
2024-06-21	Z	BGY	5.46	5.46	5.42	5.45	-0.025	177,227	278	5.19	5.48
2024-06-20	Z	BGY	5.46	5.4799	5.45	5.46	-0.005	127,762	243	5.24	5.72
2024-06-19	Z	BGY	5.44	5.50	5.43	5.47	0.025	0	0	5.23	5.70
2024-06-18	Z	BGY	5.44	5.50	5.43	5.47	0.025	237,756	261	5.23	5.70
2024-06-17	Z	BGY	5.42	5.46	5.40	5.45	0.015	86,263	177	5.20	5.68
2024-06-14	Z	BGY	5.46	5.47	5.415	5.44	-0.0462	86,688	201	5.20	5.77
2024-06-13	Z	BGY	5.57	5.57	5.485	5.52	-0.05	160,865	279	5.31	5.83
2024-06-12	Z	BGY	5.57	5.585	5.56	5.57	0.05	83,791	172	5.29	5.77
2024-06-11	Z	BGY	5.57	5.57	5.50	5.51	-0.0544	137,455	184	5.28	5.84
2024-06-10	Z	BGY	5.58	5.58	5.53	5.56	-0.025	147,875	254	5.32	5.83
2024-06-07	Z	BGY	5.56	5.58	5.55	5.57	-0.005	127,241	211	5.30	5.75
2024-06-06	Z	BGY	5.57	5.60	5.55	5.57	0.018	168,365	326	5.35	5.82
2024-06-05	Z	BGY	5.49	5.60	5.49	5.57	0.085	343,023	627	5.27	6.07
2024-06-04	Z	BGY	5.52	5.52	5.475	5.495	-0.025	177,632	345	4.83	5.60
2024-06-03	Z	BGY	5.51	5.55	5.49	5.52	0.035	250,908	492	5.26	5.70
2024-05-31	Z	BGY	5.50	5.50	5.44	5.48	0.03	255,229	528	3.61	5.51
2024-05-30	Z	BGY	5.42	5.44	5.42	5.43	0.01	208,466	352	5.14	5.48
2024-05-29	Z	BGY	5.48	5.48	5.41	5.42	-0.10	180,484	327	5.16	6.10
2024-05-28	Z	BGY	5.55	5.55	5.50	5.51	-0.025	186,228	452	5.32	5.76
2024-05-27	Z	BGY	5.48	5.54	5.47	5.54	0.065	0	0	5.24	6.07
2024-05-24	Z	BGY	5.48	5.54	5.47	5.54	0.065	215,951	360	5.24	6.07
2024-05-23	Z	BGY	5.48	5.49	5.4508	5.46	-0.002	178,468	369	5.26	5.74
2024-05-22	Z	BGY	5.49	5.495	5.47	5.48	-0.025	154,563	264	5.24	5.60
2024-05-21	Z	BGY	5.49	5.51	5.49	5.50		101,506	223	5.26	5.75
2024-05-20	Z	BGY	5.475	5.52	5.475	5.515	0.035	141,426	354	5.26	6.01
2024-05-17	Z	BGY	5.48	5.505	5.48	5.48	-0.025	368,426	521	5.28	5.73
2024-05-16	Z	BGY	5.47	5.5299	5.4606	5.51	0.02	299,503	537	4.99	6.07
2024-05-15	Z	BGY	5.46	5.50	5.45	5.49	0.055	364,636	652	5.22	5.76
2024-05-14	Z	BGY	5.44	5.46	5.41	5.44	-0.0022	345,283	735	4.91	5.99
2024-05-13	Z	BGY	5.47	5.51	5.465	5.481	0.011	147,896	226	4.80	6.07
2024-05-10	Z	BGY	5.45	5.49	5.44	5.47	0.05	118,832	252	4.64	5.60
2024-05-09	Z	BGY	5.39	5.46	5.39	5.44	0.045	117,241	216	5.16	5.60
2024-05-08	Z	BGY	5.38	5.4199	5.38	5.40	-0.005	122,642	372	5.12	5.60
2024-05-07	Z	BGY	5.40	5.43	5.40	5.41	0.015	121,857	269	5.16	5.60
2024-05-06	Z	BGY	5.37	5.41	5.37	5.41	0.065	195,898	362	5.25	5.60
2024-05-03	Z	BGY	5.34	5.355	5.30	5.33	0.0398	145,469	257	3.66	5.60
2024-05-02	Z	BGY	5.35	5.35	5.28	5.30	-0.0087	104,227	234	5.09	6.01
2024-05-01	Z	BGY	5.28	5.34	5.25	5.31	0.045	179,063	373	4.79	5.48
2024-04-30	Z	BGY	5.31	5.31	5.25	5.26	-0.04	198,389	419	5.07	5.53
2024-04-29	Z	BGY	5.29	5.315	5.285	5.30	0.02	168,431	391	5.08	5.86