Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	BKN	12.05	12.05	11.94	12.00	-0.125	20,404	26	10.91	14.97
2024-04-24	Z	BKN	11.94	12.16	11.92	12.16	0.1981	39,495	96	11.98	14.97
2024-04-23	Z	BKN	11.93	11.9799	11.885	11.96	0.09	20,573	62	10.91	14.97
2024-04-22	Z	BKN	11.90	11.90	11.84	11.87	-0.0231	51,588	113	10.57	14.97
2024-04-19	Z	BKN	11.91	11.95	11.87	11.883	-0.0068	21,506	57	10.57	14.97
2024-04-18	Z	BKN	11.92	11.9497	11.87	11.8898	-0.0702	30,698	61	11.65	14.97
2024-04-17	Z	BKN	11.9146	12.02	11.90	11.96	0.05	26,579	52	10.57	14.97
2024-04-16	Z	BKN	11.88	11.95	11.84	11.90		48,927	82	10.57	14.97
2024-04-15	Z	BKN	12.03	12.03	11.90	11.90	-0.16	28,369	90	11.52	13.31
2024-04-12	Z	BKN	12.13	12.15	12.03	12.06	-0.1129	33,014	70	11.93	14.97
2024-04-11	Z	BKN	12.20	12.24	12.03	12.21	0.1399	39,671	103	10.84	14.97
2024-04-10	Z	BKN	12.22	12.22	12.08	12.1001	-0.1799	22,115	63	10.84	14.97
2024-04-09	Z	BKN	12.32	12.32	12.223	12.28	-0.02	15,652	30	10.95	14.97
2024-04-08	Z	BKN	12.25	12.30	12.23	12.27	0.0385	14,008	56	12.21	14.97
2024-04-05	Z	BKN	12.17	12.2162	12.15	12.2015	0.0215	36,172	56	11.08	14.97
2024-04-04	Z	BKN	12.25	12.4199	12.17	12.18	-0.04	34,862	57	10.99	14.97
2024-04-03	Z	BKN	12.27	12.31	12.22	12.24	-0.11	31,217	109	11.11	14.97
2024-04-02	Z	BKN	12.27	12.37	12.2101	12.36	0.05	35,595	98	11.26	14.97
2024-04-01	Z	BKN	12.42	12.59	12.315	12.32	-0.08	63,793	158	12.15	13.80
2024-03-29	Z	BKN	12.50	12.655	12.41	12.41	-0.08	0	0	10.46	13.80
2024-03-28	Z	BKN	12.50	12.655	12.41	12.41	-0.08	43,781	114	10.46	13.80
2024-03-27	Z	BKN	12.44	12.55	12.42	12.51	0.075	26,226	111	12.26	13.80
2024-03-26	Z	BKN	12.43	12.49	12.38	12.45	0.02	22,877	47	10.46	13.80
2024-03-25	Z	BKN	12.41	12.44	12.34	12.43	0.01	37,621	142	10.46	14.97
2024-03-22	Z	BKN	12.35	12.46	12.35	12.43	0.10	30,923	96	10.46	14.97
2024-03-21	Z	BKN	12.32	12.33	12.26	12.33	0.01	41,194	139	10.46	14.97
2024-03-20	Z	BKN	12.43	12.43	12.31	12.32	-0.06	12,609	49	10.46	13.80
2024-03-19	Z	BKN	12.34	12.45	12.32	12.38	0.03	32,083	48	10.52	14.97
2024-03-18	Z	BKN	12.41	12.4683	12.33	12.33	-0.09	53,337	125	10.52	13.51
2024-03-15	Z	BKN	12.24	12.6885	12.19	12.44	0.26	62,937	170	12.18	13.76
2024-03-14	Z	BKN	12.27	12.31	12.1612	12.23	-0.013	44,199	96	10.52	14.97
2024-03-13	Z	BKN	12.30	12.33	12.22	12.33	0.08	43,536	171	11.14	13.43
2024-03-12	Z	BKN	12.21	12.25	12.205	12.24	0.0001	19,640	56	11.12	13.29
2024-03-11	Z	BKN	12.20	12.25	12.16	12.24	0.01	28,673	86	11.12	13.29
2024-03-08	Z	BKN	12.20	12.22	12.15	12.22	-0.0207	34,926	91	11.51	14.32
2024-03-07	Z	BKN	12.19	12.22	12.14	12.22	0.08	19,924	29	11.07	14.32
2024-03-06	Z	BKN	12.13	12.16	12.12	12.12	-0.015	37,878	103	11.07	13.55
2024-03-05	Z	BKN	12.17	12.18	12.13	12.135	0.015	32,046	91	11.07	14.32
2024-03-04	Z	BKN	12.08	12.17	12.08	12.12	-0.025	36,272	109	11.07	13.80
2024-03-01	Z	BKN	12.05	12.13	12.03	12.13	0.08	22,172	75	10.51	14.32
2024-02-29	Z	BKN	12.05	12.13	11.9856	12.05	-0.02	50,891	125	10.51	13.18
2024-02-28	Z	BKN	11.97	12.08	11.97	12.05	0.05	39,607	99	10.84	13.30
2024-02-27	Z	BKN	12.03	12.065	11.94	12.00	-0.01	31,796	124	10.55	13.27
2024-02-26	Z	BKN	12.11	12.13	11.98	12.00	-0.14	64,690	155	10.51	14.38
2024-02-23	Z	BKN	12.25	12.25	12.12	12.14	-0.085	45,911	83	10.46	14.38
2024-02-22	Z	BKN	12.12	12.2598	12.10	12.22	0.11	68,823	207	10.51	14.32
2024-02-21	Z	BKN	12.16	12.18	12.08	12.09	-0.12	37,990	127	10.51	14.38
2024-02-20	Z	BKN	12.08	12.20	12.0597	12.20	0.11	58,022	120	10.51	14.32
2024-02-19	Z	BKN	12.15	12.15	12.01	12.09	-0.09	0	0	10.76	13.40
2024-02-16	Z	BKN	12.15	12.15	12.01	12.09	-0.09	37,392	156	10.76	13.40
2024-02-15	Z	BKN	11.98	12.18	11.96	12.17	0.19	80,053	142	10.51	14.32
2024-02-14	Z	BKN	11.83	12.00	11.805	11.98	0.187	54,726	91	10.62	13.11
2024-02-13	Z	BKN	11.80	11.88	11.76	11.85	-0.05	67,710	156	10.62	11.87
2024-02-12	Z	BKN	11.83	11.91	11.83	11.91	0.0709	43,460	58	10.57	12.99
2024-02-09	Z	BKN	11.80	11.85	11.7978	11.83	0.04	34,114	142	10.59	13.13
2024-02-08	Z	BKN	11.80	11.80	11.75	11.80	-0.0025	41,586	159	10.57	14.32
2024-02-07	Z	BKN	11.74	11.87	11.74	11.80	-0.009	53,783	188	10.57	14.32
2024-02-06	Z	BKN	11.73	11.84	11.67	11.80	0.0894	67,252	174	10.57	14.38
2024-02-05	Z	BKN	11.71	11.73	11.65	11.69	-0.12	55,759	137	10.57	14.32
2024-02-02	Z	BKN	11.82	11.89	11.73	11.81	-0.14	125,770	234	10.57	13.14
2024-02-01	Z	BKN	11.78	11.97	11.78	11.95	0.24	130,053	477	10.69	13.89
2024-01-31	Z	BKN	11.63	11.79	11.63	11.71	0.0857	101,336	291	10.57	13.89
2024-01-30	Z	BKN	11.67	11.69	11.60	11.62	-0.04	108,263	271	10.57	13.89
2024-01-29	Z	BKN	11.59	11.68	11.57	11.67	0.075	75,695	159	11.62	14.32