Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-05-09	Z	BKD	6.67	6.905	6.61	6.84	0.185	2,552,354	10,454	6.76	7.50
2025-05-08	Z	BKD	6.57	6.83	6.515	6.66	0.04	2,504,948	10,713	5.86	6.88
2025-05-07	Z	BKD	6.50	6.765	6.07	6.61	-0.145	7,833,002	33,234	5.55	7.59
2025-05-06	Z	BKD	6.56	6.80	6.53	6.75	0.16	3,683,766	15,375	6.10	7.69
2025-05-05	Z	BKD	6.59	6.675	6.57	6.63	0.05	2,456,794	8,392	5.77	7.22
2025-05-02	Z	BKD	6.62	6.675	6.53	6.58	0.01	2,303,101	9,436	6.31	7.32
2025-05-01	Z	BKD	6.51	6.625	6.46	6.57	0.02	1,892,063	10,244	5.87	6.75
2025-04-30	Z	BKD	6.48	6.61	6.33	6.56	0.07	1,965,559	8,342	5.77	6.75
2025-04-29	Z	BKD	6.37	6.545	6.355	6.51	0.145	3,068,545	9,906	6.20	6.75
2025-04-28	Z	BKD	6.29	6.41	6.275	6.37	0.07	2,663,993	11,833	6.30	7.35
2025-04-25	Z	BKD	6.24	6.35	6.15	6.30	0.07	1,844,570	7,819	5.48	6.75
2025-04-24	Z	BKD	6.35	6.35	6.18	6.24	0.02	2,517,250	9,474	5.26	24.90
2025-04-23	Z	BKD	5.96	6.25	5.96	6.21	0.31	3,780,608	9,718	5.26	6.75
2025-04-22	Z	BKD	5.91	5.9794	5.81	5.88	0.015	2,157,260	7,676	5.60	7.32
2025-04-21	Z	BKD	6.24	6.27	5.79	5.87	-0.355	3,477,453	8,671	5.26	7.32
2025-04-18	Z	BKD	6.25	6.385	6.17	6.24	-0.06	0	0	5.60	6.80
2025-04-17	Z	BKD	6.25	6.385	6.17	6.24	-0.06	4,358,049	10,619	5.60	6.80
2025-04-16	Z	BKD	6.32	6.62	6.235	6.31	0.12	3,982,038	14,683	5.63	7.19
2025-04-15	Z	BKD	6.28	6.325	6.16	6.21	-0.045	3,870,874	13,723	5.77	6.32
2025-04-14	Z	BKD	5.74	6.33	5.74	6.24	0.50	4,846,260	17,899	6.10	6.83
2025-04-11	Z	BKD	5.82	5.856	5.605	5.75	-0.085	2,927,611	8,590	5.11	7.00
2025-04-10	Z	BKD	5.81	6.00	5.64	5.83	-0.055	3,082,266	10,430	5.11	6.50
2025-04-09	Z	BKD	5.02	5.95	4.97	5.89	0.77	6,421,241	19,054	5.11	7.00
2025-04-08	Z	BKD	5.76	5.80	5.08	5.13	-0.45	2,933,765	12,157	4.67	6.30
2025-04-07	Z	BKD	5.50	5.845	5.2424	5.59	-0.215	3,617,120	11,579	4.93	6.86
2025-04-04	Z	BKD	6.16	6.225	5.79	5.81	-0.46	5,781,973	16,466	5.03	7.00
2025-04-03	Z	BKD	5.87	6.28	5.87	6.26	0.235	4,252,660	11,965	5.24	6.80
2025-04-02	Z	BKD	6.04	6.16	5.985	6.04	-0.06	2,632,742	7,735	5.24	6.90
2025-04-01	Z	BKD	6.22	6.25	5.975	6.11	-0.14	4,980,063	9,287	5.46	6.55
2025-03-31	Z	BKD	6.11	6.38	6.11	6.26	0.12	4,790,453	10,500	5.51	6.26
2025-03-28	Z	BKD	5.99	6.18	5.935	6.15	0.24	3,229,404	8,616	5.49	6.83
2025-03-27	Z	BKD	5.75	5.955	5.749	5.91	0.02	16,408,705	7,691	5.24	6.94
2025-03-26	Z	BKD	5.90	6.01	5.88	5.89	-0.015	999,814	4,818	4.29	6.57
2025-03-25	Z	BKD	6.10	6.115	5.89	5.91	-0.12	1,512,715	6,500	4.95	6.84
2025-03-24	Z	BKD	6.05	6.09	5.94	6.02		1,442,070	6,206	5.35	6.76
2025-03-21	Z	BKD	6.10	6.22	6.00	6.02	-0.14	2,893,120	5,418	5.25	6.67
2025-03-20	Z	BKD	6.06	6.18	6.04	6.15	0.03	1,650,544	7,094	5.50	6.73
2025-03-19	Z	BKD	6.06	6.14	6.05	6.11	0.02	1,666,205	5,894	5.63	6.25
2025-03-18	Z	BKD	6.14	6.15	6.05	6.10	-0.05	2,350,162	7,137	5.30	6.73
2025-03-17	Z	BKD	6.11	6.18	5.995	6.15	0.075	1,999,986	7,955	5.36	6.73
2025-03-14	Z	BKD	5.83	6.11	5.75	6.08	0.29	2,330,689	8,522	6.00	6.50
2025-03-13	Z	BKD	5.68	5.80	5.62	5.80	0.105	1,895,062	6,547	5.10	7.00
2025-03-12	Z	BKD	5.67	5.825	5.51	5.69	0.055	1,899,514	7,080	5.01	6.20
2025-03-11	Z	BKD	5.50	5.69	5.43	5.63	0.14	2,310,418	8,130	5.15	6.20
2025-03-10	Z	BKD	5.60	5.72	5.43	5.49	-0.255	2,160,749	7,992	3.91	6.62
2025-03-07	Z	BKD	5.80	5.905	5.67	5.75	-0.055	2,079,523	4,585	4.07	7.00
2025-03-06	Z	BKD	5.94	5.99	5.715	5.81	-0.175	4,307,479	9,377	4.94	7.50
2025-03-05	Z	BKD	5.56	6.06	5.53	6.00	0.40	8,005,479	10,025	5.31	6.20
2025-03-04	Z	BKD	5.57	5.655	5.44	5.60	-0.04	1,576,316	7,986	4.94	6.20
2025-03-03	Z	BKD	5.70	5.885	5.64	5.64	-0.055	2,462,107	7,810	5.02	6.20
2025-02-28	Z	BKD	5.83	5.83	5.59	5.70	-0.16	2,680,614	6,705	5.22	6.20
2025-02-27	Z	BKD	5.76	6.075	5.74	5.86	0.035	3,030,902	9,287	5.18	6.86
2025-02-26	Z	BKD	5.92	5.99	5.76	5.82	-0.065	4,949,521	8,964	5.18	6.45
2025-02-25	Z	BKD	5.70	5.91	5.56	5.89	0.255	2,368,632	10,535	5.71	6.69
2025-02-24	Z	BKD	5.44	5.68	5.38	5.64	0.25	1,654,868	7,474	5.01	6.24
2025-02-21	Z	BKD	5.47	5.56	5.365	5.40	-0.055	3,633,812	7,569	4.79	6.36
2025-02-20	Z	BKD	5.40	5.57	5.39	5.45	0.02	1,640,488	6,825	4.82	6.20
2025-02-19	Z	BKD	5.68	5.685	5.125	5.44	0.14	5,425,033	10,211	4.80	6.23
2025-02-18	Z	BKD	5.25	5.3765	5.24	5.30		2,102,336	7,070	4.22	6.35
2025-02-17	Z	BKD	5.33	5.38	5.235	5.31	-0.01	0	0	4.60	6.20
2025-02-14	Z	BKD	5.33	5.38	5.235	5.31	-0.01	1,473,074	7,000	4.60	6.20
2025-02-13	Z	BKD	4.99	5.32	4.93	5.31	0.38	3,485,215	8,007	4.87	5.37
2025-02-12	Z	BKD	4.70	4.98	4.66	4.93	0.15	3,037,602	8,710	4.58	4.95