Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-28	Z	BGY	5.23	5.31	5.23	5.31	0.02	228,668	535	5.25	5.40
2023-03-27	Z	BGY	5.25	5.32	5.25	5.29	0.07	281,813	816
2023-03-24	Z	BGY	5.25	5.2682	5.21	5.24	-0.04	280,235	585
2023-03-23	Z	BGY	5.36	5.36	5.25	5.28	0.01	338,025	539
2023-03-22	Z	BGY	5.28	5.33	5.25	5.26	-0.01	178,589	381
2023-03-21	Z	BGY	5.21	5.28	5.20	5.28	0.11	186,870	448
2023-03-20	Z	BGY	5.17	5.195	5.16	5.16	0.035	180,288	284
2023-03-17	Z	BGY	5.14	5.16	5.10	5.13	-0.005	217,964	432
2023-03-16	Z	BGY	5.08	5.19	5.08	5.16	0.05	205,409	429
2023-03-15	Z	BGY	5.18	5.19	5.09	5.13	-0.10	317,740	607
2023-03-14	Z	BGY	5.22	5.27	5.2046	5.26	0.0838	116,258	169
2023-03-13	Z	BGY	5.21	5.26	5.195	5.21	-0.045	202,517	337
2023-03-10	Z	BGY	5.30	5.34	5.25	5.25	-0.04	192,567	293
2023-03-09	Z	BGY	5.36	5.395	5.28	5.30	-0.07	254,583	351
2023-03-08	Z	BGY	5.37	5.3899	5.34	5.35		202,156	245
2023-03-07	Z	BGY	5.42	5.48	5.36	5.36	-0.08	94,829	272
2023-03-06	Z	BGY	5.46	5.49	5.44	5.45		293,482	414
2023-03-03	Z	BGY	5.40	5.47	5.385	5.46	0.08	189,197	366
2023-03-02	Z	BGY	5.35	5.42	5.34	5.39	0.005	357,996	593
2023-03-01	Z	BGY	5.41	5.41	5.345	5.37	-0.02	308,355	766
2023-02-28	Z	BGY	5.40	5.4139	5.34	5.37	-0.03	212,441	485
2023-02-27	Z	BGY	5.37	5.385	5.35	5.37	0.04	178,686	435
2023-02-24	Z	BGY	5.39	5.41	5.30	5.32	-0.12	280,981	509
2023-02-23	Z	BGY	5.45	5.45	5.3847	5.43	0.03	143,537	318
2023-02-22	Z	BGY	5.42	5.44	5.38	5.39	0.01	246,460	418
2023-02-21	Z	BGY	5.45	5.47	5.37	5.37	-0.075	287,921	384
2023-02-17	Z	BGY	5.45	5.48	5.42	5.46	-0.01	190,051	383
2023-02-16	Z	BGY	5.45	5.50	5.42	5.44	-0.04	190,380	331
2023-02-15	Z	BGY	5.44	5.52	5.41	5.46	-0.015	158,051	236
2023-02-14	Z	BGY	5.47	5.54	5.425	5.48	-0.0112	275,910	422
2023-02-13	Z	BGY	5.46	5.55	5.44	5.51	0.05	259,088	475
2023-02-10	Z	BGY	5.40	5.45	5.39	5.45	0.045	144,392	243
2023-02-09	Z	BGY	5.50	5.53	5.39	5.40	-0.055	318,132	434
2023-02-08	Z	BGY	5.46	5.495	5.43	5.45	-0.02	198,521	420
2023-02-07	Z	BGY	5.42	5.465	5.40	5.46	0.045	158,816	416
2023-02-06	Z	BGY	5.47	5.485	5.40	5.41	-0.08	145,938	346
2023-02-03	Z	BGY	5.54	5.60	5.48	5.48	-0.11	183,793	424
2023-02-02	Z	BGY	5.55	5.61	5.535	5.60	0.08	191,523	386
2023-02-01	Z	BGY	5.52	5.54	5.45	5.52	0.015	322,613	612
2023-01-31	Z	BGY	5.46	5.51	5.44	5.51	0.055	252,384	583
2023-01-30	Z	BGY	5.44	5.48	5.42	5.45	-0.005	300,428	681
2023-01-27	Z	BGY	5.43	5.47	5.42	5.44	0.015	366,929	656
2023-01-26	Z	BGY	5.39	5.44	5.39	5.42	0.06	907,858	1,267
2023-01-25	Z	BGY	5.34	5.395	5.34	5.38		549,098	668
2023-01-24	Z	BGY	5.50	5.50	5.38	5.38	-0.105	670,586	857
2023-01-23	Z	BGY	5.41	5.49	5.374	5.49	0.095	318,663	1,040
2023-01-20	Z	BGY	5.36	5.43	5.3315	5.38	0.04	2,188,706	1,288
2023-01-19	Z	BGY	5.38	5.38	5.32	5.34	-0.04	434,979	1,246
2023-01-18	Z	BGY	5.39	5.4391	5.37	5.38	0.03	534,590	1,179
2023-01-17	Z	BGY	5.36	5.39	5.33	5.36	0.015	457,193	1,831
2023-01-13	Z	BGY	5.36	5.375	5.31	5.34	-0.04	591,591	1,317
2023-01-12	Z	BGY	5.44	5.44	5.3547	5.38	-0.0062	249,493	415
2023-01-11	Z	BGY	5.39	5.43	5.37	5.43	0.09	361,448	844
2023-01-10	Z	BGY	5.30	5.33	5.27	5.33	0.055	202,592	521
2023-01-09	Z	BGY	5.33	5.34	5.27	5.27	0.015	250,759	926
2023-01-06	Z	BGY	5.17	5.26	5.1626	5.26	0.10	145,957	416
2023-01-05	Z	BGY	5.15	5.18	5.10	5.14	-0.02	251,348	442
2023-01-04	Z	BGY	5.13	5.16	5.10	5.15	0.09	208,839	489
2023-01-03	Z	BGY	5.07	5.1385	5.0327	5.07	0.05	225,400	503
2022-12-30	Z	BGY	5.01	5.05	4.98	5.02	0.035	391,460	796
2022-12-29	Z	BGY	4.98	5.06	4.93	5.00	0.06	400,521	1,017