Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	BGY	5.14	5.1777	5.14	5.15		176,775	343	4.94	5.37
2024-04-17	Z	BGY	5.17	5.19	5.15	5.15	0.005	157,244	404	4.93	5.79
2024-04-16	Z	BGY	5.18	5.18	5.14	5.15	-0.02	218,830	442	4.93	5.43
2024-04-15	Z	BGY	5.2194	5.235	5.16	5.175	-0.025	333,956	602	4.63	5.45
2024-04-12	Z	BGY	5.25	5.25	5.19	5.20	-0.0562	329,250	621	5.02	5.55
2024-04-11	Z	BGY	5.29	5.32	5.27	5.30	0.02	458,959	854	5.09	6.01
2024-04-10	Z	BGY	5.33	5.3407	5.28	5.30	-0.08	342,572	539	5.13	5.65
2024-04-09	Z	BGY	5.39	5.44	5.36	5.37	-0.015	133,715	304	5.30	5.93
2024-04-08	Z	BGY	5.39	5.42	5.38	5.39	0.03	184,867	325	5.30	5.60
2024-04-05	Z	BGY	5.37	5.39	5.35	5.36	-0.015	107,970	275	5.30	5.95
2024-04-04	Z	BGY	5.42	5.4654	5.35	5.37	-0.06	288,257	416	5.30	5.93
2024-04-03	Z	BGY	5.38	5.42	5.38	5.41	0.025	99,139	236	5.16	5.91
2024-04-02	Z	BGY	5.40	5.40	5.36	5.38	-0.07	199,320	354	5.30	5.91
2024-04-01	Z	BGY	5.54	5.54	5.45	5.45	-0.08	131,172	431	5.45	5.74
2024-03-29	Z	BGY	5.47	5.55	5.4507	5.53	0.069	0	0	4.79	6.07
2024-03-28	Z	BGY	5.47	5.55	5.4507	5.53	0.069	520,539	595	4.79	6.07
2024-03-27	Z	BGY	5.48	5.4998	5.44	5.47	-0.01	188,755	502	4.92	6.01
2024-03-26	Z	BGY	5.47	5.49	5.47	5.47	0.02	156,930	353	4.94	5.75
2024-03-25	Z	BGY	5.48	5.51	5.45	5.45	-0.04	171,197	404	4.86	6.08
2024-03-22	Z	BGY	5.55	5.55	5.49	5.50	-0.021	237,681	404	5.26	6.09
2024-03-21	Z	BGY	5.49	5.53	5.49	5.52	0.035	288,947	741	5.30	5.60
2024-03-20	Z	BGY	5.40	5.48	5.40	5.48	0.07	128,359	259	5.30	5.70
2024-03-19	Z	BGY	5.42	5.42	5.385	5.40	-0.03	162,886	363	5.19	5.66
2024-03-18	Z	BGY	5.43	5.46	5.42	5.43	0.015	140,124	280	5.30	5.75
2024-03-15	Z	BGY	5.46	5.46	5.405	5.42	-0.04	232,317	373	5.20	5.68
2024-03-14	Z	BGY	5.52	5.53	5.44	5.45	-0.0762	254,104	494	5.30	5.77
2024-03-13	Z	BGY	5.55	5.5711	5.52	5.56	0.019	233,784	583	5.30	5.80
2024-03-12	Z	BGY	5.46	5.55	5.445	5.54	0.085	293,199	269	5.30	5.56
2024-03-11	Z	BGY	5.50	5.50	5.44	5.46	-0.03	71,886	254	5.23	5.77
2024-03-08	Z	BGY	5.47	5.52	5.43	5.49	0.035	242,930	278	5.49	5.56
2024-03-07	Z	BGY	5.43	5.4786	5.43	5.46	0.07	150,186	261	4.89	6.05
2024-03-06	Z	BGY	5.40	5.43	5.395	5.40	0.05	196,838	359	5.14	6.04
2024-03-05	Z	BGY	5.41	5.43	5.355	5.36	-0.04	287,294	315	5.14	5.93
2024-03-04	Z	BGY	5.36	5.42	5.333	5.42	0.04	194,595	275	5.13	5.63
2024-03-01	Z	BGY	5.3398	5.38	5.315	5.37	0.03	162,092	285	5.12	5.86
2024-02-29	Z	BGY	5.36	5.3799	5.305	5.34	0.015	159,563	286	5.11	5.86
2024-02-28	Z	BGY	5.30	5.345	5.2552	5.32	-0.015	221,123	411	5.12	5.60
2024-02-27	Z	BGY	5.35	5.36	5.34	5.34	-0.002	141,834	402	5.15	5.86
2024-02-26	Z	BGY	5.38	5.39	5.34	5.36	-0.03	118,769	180	5.16	5.88
2024-02-23	Z	BGY	5.36	5.385	5.36	5.38	0.01	140,016	258	5.15	5.63
2024-02-22	Z	BGY	5.34	5.38	5.34	5.36	0.06	120,096	221	5.15	5.64
2024-02-21	Z	BGY	5.28	5.32	5.28	5.30	0.019	195,111	302	5.06	5.80
2024-02-20	Z	BGY	5.28	5.32	5.28	5.29	0.02	162,715	315	5.05	5.57
2024-02-19	Z	BGY	5.28	5.31	5.27	5.28	0.015	0	0	4.75	5.78
2024-02-16	Z	BGY	5.28	5.31	5.27	5.28	0.015	253,996	300	4.75	5.78
2024-02-15	Z	BGY	5.26	5.31	5.26	5.28	0.015	372,598	678	5.06	5.78
2024-02-14	Z	BGY	5.25	5.29	5.25	5.27	0.0488	306,767	451	4.77	5.50
2024-02-13	Z	BGY	5.28	5.3003	5.25	5.25	-0.08	110,714	227	5.25	5.61
2024-02-12	Z	BGY	5.36	5.37	5.3201	5.35	0.01	177,777	339	5.11	5.58
2024-02-09	Z	BGY	5.33	5.33	5.2905	5.33	0.01	200,516	495	5.11	5.86
2024-02-08	Z	BGY	5.30	5.32	5.29	5.32	-0.005	93,747	220	5.09	5.86
2024-02-07	Z	BGY	5.32	5.35	5.2899	5.32	0.005	240,466	311	5.07	5.88
2024-02-06	Z	BGY	5.25	5.31	5.25	5.31	0.055	173,469	318	5.04	5.79
2024-02-05	Z	BGY	5.26	5.27	5.225	5.25	-0.0275	163,699	366	5.04	5.73
2024-02-02	Z	BGY	5.32	5.32	5.255	5.28	-0.035	152,020	298	4.78	5.59
2024-02-01	Z	BGY	5.29	5.35	5.2701	5.32	0.04	209,203	500	5.06	5.59
2024-01-31	Z	BGY	5.30	5.33	5.27	5.28	-0.04	125,716	350	5.12	5.88
2024-01-30	Z	BGY	5.33	5.3301	5.29	5.31	-0.02	134,559	303	4.83	5.56
2024-01-29	Z	BGY	5.30	5.33	5.28	5.33	0.035	247,830	341	4.83	5.50
2024-01-26	Z	BGY	5.28	5.305	5.2701	5.29	0.03	184,322	298	5.02	5.86
2024-01-25	Z	BGY	5.25	5.2799	5.24	5.25		196,854	263	5.04	5.75
2024-01-24	Z	BGY	5.27	5.295	5.23	5.25	0.03	220,409	369	5.03	5.75
2024-01-23	Z	BGY	5.24	5.24	5.20	5.23	-0.035	132,029	221	5.01	5.49
2024-01-22	Z	BGY	5.25	5.275	5.235	5.26	0.025	167,117	358	5.06	5.51
2024-01-19	Z	BGY	5.26	5.26	5.21	5.23		305,270	432	5.02	5.80