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	BKD	7.70	7.8299	7.67	7.715	0.025	1,985,363	10,030	6.94	8.41
2025-07-17	Z	BKD	7.69	7.795	7.58	7.70	-0.07	2,792,540	10,678	6.94	9.60
2025-07-16	Z	BKD	7.85	7.87	7.575	7.77	-0.04	3,037,934	10,078	7.09	8.62
2025-07-15	Z	BKD	7.98	8.00	7.75	7.80	-0.145	3,173,633	9,851	6.94	9.60
2025-07-14	Z	BKD	7.93	8.005	7.815	7.95	0.02	2,795,450	11,400	6.68	9.11
2025-07-11	Z	BKD	7.68	7.94	7.65	7.93	0.19	3,355,918	10,466	6.66	8.68
2025-07-10	Z	BKD	7.43	7.74	7.36	7.74	0.29	4,349,732	13,488	7.74	8.43
2025-07-09	Z	BKD	7.10	7.45	7.02	7.44	0.46	4,847,610	17,430	6.81	8.43
2025-07-08	Z	BKD	6.68	7.10	6.68	6.98	0.30	4,199,824	11,174	6.15	8.45
2025-07-07	Z	BKD	6.81	6.85	6.65	6.69	-0.15	3,295,413	9,029	6.55	7.10
2025-07-04	Z	BKD	6.86	6.92	6.80	6.84	-0.045	0	0	5.51	7.44
2025-07-03	Z	BKD	6.86	6.92	6.80	6.84	-0.045	1,486,144	5,247	5.51	7.44
2025-07-02	Z	BKD	6.82	6.96	6.72	6.88	0.045	2,968,768	10,209	6.30	8.43
2025-07-01	Z	BKD	6.92	6.985	6.795	6.85	-0.13	4,391,105	13,127	6.04	8.22
2025-06-30	Z	BKD	6.96	6.99	6.8911	6.96	0.065	3,409,648	9,216	6.57	8.20
2025-06-27	Z	BKD	6.97	7.01	6.865	6.90	-0.09	8,370,527	8,126	6.04	8.43
2025-06-26	Z	BKD	6.95	7.085	6.86	7.00	0.075	2,327,800	9,351	5.45	7.58
2025-06-25	Z	BKD	6.78	7.00	6.73	6.91	0.08	1,813,178	7,978	4.82	8.22
2025-06-24	Z	BKD	6.93	6.96	6.80	6.83	-0.08	3,407,977	7,560	6.86	7.57
2025-06-23	Z	BKD	6.74	6.92	6.69	6.91	0.09	2,824,178	9,982	5.75	8.43
2025-06-20	Z	BKD	6.89	6.97	6.77	6.82	-0.015	6,617,206	9,616	6.55	6.80
2025-06-19	Z	BKD	6.77	6.95	6.74	6.84	0.055	0	0	6.52	7.54
2025-06-18	Z	BKD	6.77	6.95	6.74	6.84	0.055	5,202,008	11,733	6.52	7.54
2025-06-17	Z	BKD	6.65	6.80	6.59	6.78	0.045	3,116,249	8,647	5.96	8.43
2025-06-16	Z	BKD	6.89	6.91	6.68	6.74	-0.105	2,005,571	9,089	6.70	8.22
2025-06-13	Z	BKD	6.82	6.95	6.785	6.84	-0.09	1,678,699	6,081	5.57	6.84
2025-06-12	Z	BKD	6.94	7.02	6.87	6.93	-0.015	2,064,853	7,635	6.13	8.22
2025-06-11	Z	BKD	7.18	7.18	6.94	6.95	-0.155	2,293,913	9,448	5.63	8.41
2025-06-10	Z	BKD	6.66	7.29	6.66	7.10	0.53	5,245,439	17,652	6.50	8.14
2025-06-09	Z	BKD	6.71	6.75	6.48	6.57	-0.11	2,072,701	9,497	5.86	7.33
2025-06-06	Z	BKD	6.75	6.785	6.615	6.68	-0.02	1,945,594	7,156	5.59	7.30
2025-06-05	Z	BKD	6.64	6.77	6.53	6.70	0.075	1,933,198	6,134	5.99	7.13
2025-06-04	Z	BKD	6.59	6.72	6.56	6.62	0.025	1,958,668	9,025	4.64	7.65
2025-06-03	Z	BKD	6.39	6.65	6.37	6.60	0.23	5,665,530	12,016	6.03	7.13
2025-06-02	Z	BKD	6.49	6.54	6.26	6.37	-0.13	2,130,534	11,611	4.81	6.91
2025-05-30	Z	BKD	6.46	6.595	6.435	6.51	0.025	1,640,961	5,981	4.64	7.13
2025-05-29	Z	BKD	6.52	6.58	6.47	6.48	-0.015	1,363,977	6,873	6.46	7.31
2025-05-28	Z	BKD	6.60	6.61	6.455	6.50	-0.08	1,540,944	6,286	6.49	6.50
2025-05-27	Z	BKD	6.46	6.645	6.41	6.59	0.185	1,925,144	7,578	5.78	7.31
2025-05-26	Z	BKD	6.39	6.50	6.31	6.41	-0.01	0	0	4.64	7.13
2025-05-23	Z	BKD	6.39	6.50	6.31	6.41	-0.01	2,219,632	8,953	4.64	7.13
2025-05-22	Z	BKD	6.52	6.545	6.41	6.42	-0.13	2,756,089	11,182	4.64	7.65
2025-05-21	Z	BKD	6.68	6.815	6.535	6.56	-0.16	2,649,076	10,093	4.64	7.65
2025-05-20	Z	BKD	6.73	6.77	6.685	6.73		1,699,062	5,344	6.02	7.65
2025-05-19	Z	BKD	6.84	6.90	6.74	6.75	-0.135	1,468,683	7,660	6.51	7.69
2025-05-16	Z	BKD	6.80	6.9625	6.75	6.89	0.065	2,704,519	9,895	6.04	7.69
2025-05-15	Z	BKD	6.70	6.845	6.59	6.83	0.045	3,052,619	8,588	6.04	7.69
2025-05-14	Z	BKD	6.89	6.94	6.77	6.78	-0.14	4,309,046	11,356	6.21	7.69
2025-05-13	Z	BKD	6.87	6.955	6.75	6.92	0.08	2,341,286	11,056	6.02	7.69
2025-05-12	Z	BKD	6.97	7.04	6.745	6.84	0.005	2,083,092	9,278	6.02	7.72
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