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	BGY	5.72	5.76	5.72	5.755	0.03	1,812,257	1,648	5.47	6.02
2025-07-17	Z	BGY	5.69	5.73	5.69	5.72	0.017	321,738	717	5.43	5.99
2025-07-16	Z	BGY	5.73	5.74	5.66	5.71	-0.007	356,490	722	5.47	6.25
2025-07-15	Z	BGY	5.75	5.75	5.69	5.70	-0.0074	325,196	840	5.17	6.01
2025-07-14	Z	BGY	5.76	5.78	5.73	5.78	0.02	447,726	869	5.50	6.28
2025-07-11	Z	BGY	5.77	5.78	5.7107	5.74	-0.045	359,433	726	5.50	6.13
2025-07-10	Z	BGY	5.78	5.8047	5.77	5.78	-0.02	229,809	418	5.65	6.32
2025-07-09	Z	BGY	5.79	5.82	5.74	5.82	0.06	296,073	596	5.55	6.32
2025-07-08	Z	BGY	5.73	5.76	5.70	5.74	0.01	155,357	448	5.22	6.25
2025-07-07	Z	BGY	5.81	5.81	5.71	5.76	-0.065	222,872	528	5.53	6.25
2025-07-04	Z	BGY	5.80	5.81	5.77	5.81	0.005	0	0	5.56	6.13
2025-07-03	Z	BGY	5.80	5.81	5.77	5.81	0.005	176,303	362	5.56	6.13
2025-07-02	Z	BGY	5.80	5.81	5.7502	5.81	0.025	244,699	575	5.54	6.09
2025-07-01	Z	BGY	5.76	5.79	5.74	5.78	-0.005	415,327	716	5.54	6.13
2025-06-30	Z	BGY	5.73	5.7908	5.72	5.79	0.0501	726,018	1,254	5.48	6.32
2025-06-27	Z	BGY	5.73	5.75	5.68	5.72	-0.0151	1,401,136	2,290	5.03	6.24
2025-06-26	Z	BGY	5.75	5.78	5.73	5.75	0.03	191,522	624	5.49	6.06
2025-06-25	Z	BGY	5.76	5.7699	5.68	5.72	-0.005	302,824	602	5.47	6.07
2025-06-24	Z	BGY	5.70	5.73	5.69	5.73	0.07	194,834	496	5.22	6.21
2025-06-23	Z	BGY	5.59	5.65	5.575	5.65	0.045	309,708	1,112	4.90	6.01
2025-06-20	Z	BGY	5.68	5.6874	5.60	5.61	-0.0568	236,180	429	5.43	6.05
2025-06-19	Z	BGY	5.73	5.73	5.66	5.66	-0.0482	0	0	5.43	6.25
2025-06-18	Z	BGY	5.73	5.73	5.66	5.66	-0.0482	134,573	321	5.43	6.25
2025-06-17	Z	BGY	5.73	5.76	5.70	5.73	-0.02	169,291	572	5.46	6.20
2025-06-16	Z	BGY	5.77	5.78	5.72	5.72	-0.02	154,667	402	5.53	6.25
2025-06-13	Z	BGY	5.77	5.80	5.72	5.76	-0.0674	135,121	383	5.50	6.12
2025-06-12	Z	BGY	5.83	5.88	5.83	5.85	0.046	145,370	277	5.57	6.38
2025-06-11	Z	BGY	5.83	5.84	5.803	5.81	-0.0158	234,704	421	5.60	6.17
2025-06-10	Z	BGY	5.80	5.83	5.7901	5.83	0.0398	123,397	356	5.55	6.16
2025-06-09	Z	BGY	5.78	5.8395	5.76	5.78	0.01	251,312	684	5.53	6.18
2025-06-06	Z	BGY	5.79	5.82	5.77	5.77	0.005	218,226	659	5.56	6.19
2025-06-05	Z	BGY	5.79	5.795	5.75	5.79	0.01	199,176	621	5.79	6.15
2025-06-04	Z	BGY	5.79	5.79	5.75	5.75	-0.02	247,722	587	5.56	6.32
2025-06-03	Z	BGY	5.81	5.83	5.76	5.79	-0.035	186,339	921	5.55	6.22
2025-06-02	Z	BGY	5.85	5.85	5.78	5.84	0.01	270,012	629	5.57	6.33
2025-05-30	Z	BGY	5.88	5.95	5.75	5.82	-0.04	303,711	870	5.58	6.15
2025-05-29	Z	BGY	5.90	5.9013	5.83	5.85	-0.02	172,458	423	5.57	6.66
2025-05-28	Z	BGY	5.87	5.92	5.85	5.85	-0.02	149,516	224	5.56	6.19
2025-05-27	Z	BGY	5.91	5.92	5.85	5.88	0.02	170,191	467	5.58	6.70
2025-05-26	Z	BGY	5.88	5.88	5.78	5.86	-0.065	0	0	5.51	6.15
2025-05-23	Z	BGY	5.88	5.88	5.78	5.86	-0.065	153,517	258	5.51	6.15
2025-05-22	Z	BGY	5.84	5.936	5.82	5.90	0.07	153,631	382	5.53	6.63
2025-05-21	Z	BGY	5.79	5.86	5.7586	5.82	0.0585	162,488	377	5.51	6.62
2025-05-20	Z	BGY	5.77	5.78	5.74	5.78	0.015	114,528	184	5.49	6.40
2025-05-19	Z	BGY	5.71	5.78	5.71	5.75	-0.046	161,303	424	5.46	6.54
2025-05-16	Z	BGY	5.76	5.79	5.73	5.76	0.02	188,727	455	5.43	6.04
2025-05-15	Z	BGY	5.74	5.75	5.65	5.73	0.0676	179,177	665	5.41	5.99
2025-05-14	Z	BGY	5.72	5.74	5.68	5.71	0.02	175,590	453	5.48	6.26
2025-05-13	Z	BGY	5.71	5.75	5.70	5.71	0.005	113,361	328	4.75	5.98
2025-05-12	Z	BGY	5.69	5.74	5.67	5.71	0.10	166,878	266	5.40	6.21
2025-05-09	Z	BGY	5.65	5.6753	5.61	5.62	-0.004	148,654	263	5.39	5.94
2025-05-08	Z	BGY	5.67	5.67	5.59	5.65	0.014	87,113	173	5.39	6.13
2025-05-07	Z	BGY	5.64	5.6683	5.61	5.61	-0.025	128,132	518	5.09	5.98
2025-05-06	Z	BGY	5.65	5.71	5.6051	5.65	-0.03	122,261	261	5.41	6.18
2025-05-05	Z	BGY	5.69	5.7254	5.66	5.68	-0.025	112,952	185	5.06	6.18
2025-05-02	Z	BGY	5.67	5.72	5.6275	5.69	0.05	140,573	208	5.38	6.22
2025-05-01	Z	BGY	5.67	5.68	5.56	5.64	0.06	210,522	569	5.33	6.23
2025-04-30	Z	BGY	5.55	5.62	5.50	5.59		190,018	399	5.24	5.70
2025-04-29	Z	BGY	5.50	5.585	5.50	5.58	0.065	120,221	297	5.58	5.65
2025-04-28	Z	BGY	5.55	5.57	5.50	5.52	-0.035	144,773	344	5.30	5.67
2025-04-25	Z	BGY	5.56	5.59	5.5253	5.57	0.026	109,953	216	4.98	5.63
2025-04-24	Z	BGY	5.52	5.56	5.51	5.54	0.036	190,528	420	5.20	5.80
2025-04-23	Z	BGY	5.53	5.55	5.47	5.51	0.03	288,328	468	4.81	5.54
2025-04-22	Z	BGY	5.29	5.47	5.26	5.47	0.236	849,301	2,247	5.07	5.67
2025-04-21	Z	BGY	5.26	5.2728	5.22	5.22	-0.03	304,076	997	5.21	5.66