Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-11	Z	BKN	10.87	10.93	10.87	10.89	-0.0049	21,448	71	10.37	11.94
2025-07-10	Z	BKN	10.92	10.9499	10.88	10.89	-0.035	41,581	149	10.44	11.11
2025-07-09	Z	BKN	10.93	11.00	10.91	10.945	-0.03	19,425	47	10.40	11.45
2025-07-08	Z	BKN	10.93	10.97	10.9101	10.94	0.02	11,658	38	9.51	11.95
2025-07-07	Z	BKN	11.05	11.06	10.935	10.97	-0.0531	28,979	64	10.49	11.56
2025-07-04	Z	BKN	10.98	11.00	10.97	10.9881	0.0035	0	0	10.53	11.58
2025-07-03	Z	BKN	10.98	11.00	10.97	10.9881	0.0035	9,413	50	10.53	11.58
2025-07-02	Z	BKN	10.99	11.0149	10.9751	10.99	-0.0004	21,005	110	10.45	12.49
2025-07-01	Z	BKN	10.88	11.06	10.88	10.97	0.04	55,645	167	10.40	11.49
2025-06-30	Z	BKN	10.83	10.96	10.8252	10.92	0.1322	53,946	222	9.55	11.94
2025-06-27	Z	BKN	10.83	10.85	10.76	10.81	0.0078	47,461	122	9.55	11.94
2025-06-26	Z	BKN	10.83	10.88	10.80	10.805	-0.011	13,142	41	10.30	11.38
2025-06-25	Z	BKN	10.84	10.92	10.8082	10.83	-0.024	21,294	46	10.27	11.94
2025-06-24	Z	BKN	10.86	10.90	10.83	10.85	-0.0233	39,882	99	10.29	11.94
2025-06-23	Z	BKN	10.86	10.96	10.86	10.86	0.0333	19,787	84	10.23	11.94
2025-06-20	Z	BKN	10.88	10.95	10.82	10.83	-0.01	55,715	129	10.22	11.32
2025-06-19	Z	BKN	10.77	10.85	10.75	10.84	0.04	0	0	10.27	11.94
2025-06-18	Z	BKN	10.77	10.85	10.75	10.84	0.04	60,415	107	10.27	11.94
2025-06-17	Z	BKN	10.74	10.80	10.6918	10.77	0.075	22,765	46	9.69	11.27
2025-06-16	Z	BKN	10.75	10.77	10.69	10.74	-0.01	29,020	73	10.24	11.29
2025-06-13	Z	BKN	10.73	10.81	10.70	10.73	-0.0143	49,238	208	10.20	11.28
2025-06-12	Z	BKN	10.80	10.85	10.79	10.84	0.0163	39,092	86	10.30	11.94
2025-06-11	Z	BKN	10.75	10.81	10.7402	10.77	0.03	61,268	145	10.29	11.31
2025-06-10	Z	BKN	10.75	10.79	10.6901	10.75	0.01	45,160	95	10.22	11.91
2025-06-09	Z	BKN	10.71	10.78	10.6683	10.73	0.0784	12,561	63	10.25	11.26
2025-06-06	Z	BKN	10.71	10.71	10.65	10.69	-0.0184	85,472	256	10.24	11.34
2025-06-05	Z	BKN	10.73	10.7563	10.69	10.69	-0.025	43,141	148	10.26	11.89
2025-06-04	Z	BKN	10.79	10.7946	10.70	10.70	-0.045	44,064	85	10.25	11.92
2025-06-03	Z	BKN	10.86	10.92	10.75	10.78	-0.0254	87,637	207	10.26	11.34
2025-06-02	Z	BKN	10.86	10.86	10.72	10.80	-0.0286	73,770	178	10.26	11.89
2025-05-30	Z	BKN	10.81	10.84	10.7684	10.82	0.044	41,787	148	10.26	11.32
2025-05-29	Z	BKN	10.81	10.81	10.71	10.77	0.02	60,078	105	10.25	11.88
2025-05-28	Z	BKN	10.75	10.83	10.6906	10.76		72,916	167	10.33	10.88
2025-05-27	Z	BKN	10.74	10.80	10.6966	10.76	0.115	56,662	181	10.22	11.89
2025-05-26	Z	BKN	10.68	10.75	10.645	10.65	-0.035	0	0	10.10	11.29
2025-05-23	Z	BKN	10.68	10.75	10.645	10.65	-0.035	85,117	156	10.10	11.29
2025-05-22	Z	BKN	10.69	10.70	10.6101	10.68	0.04	56,659	103	9.63	11.87
2025-05-21	Z	BKN	10.88	10.8897	10.64	10.64	-0.28	87,276	250	10.28	11.81
2025-05-20	Z	BKN	10.95	10.96	10.89	10.92	-0.05	23,984	95	10.41	11.89
2025-05-19	Z	BKN	10.89	10.96	10.89	10.96	-0.02	19,386	57	10.36	11.91
2025-05-16	Z	BKN	11.07	11.07	10.9551	10.98	-0.0325	27,287	88	10.49	11.94
2025-05-15	Z	BKN	10.96	11.04	10.93	11.00	0.1108	58,300	104	10.34	12.41
2025-05-14	Z	BKN	11.07	11.07	10.94	10.96	-0.0654	42,057	90	9.73	11.94
2025-05-13	Z	BKN	10.98	11.04	10.98	11.02	-0.0062	57,816	107	10.51	11.60
2025-05-12	Z	BKN	11.01	11.08	10.99	11.0262	0.0062	44,322	95	10.54	12.26
2025-05-09	Z	BKN	11.04	11.04	10.97	11.02	0.065	38,961	65	10.45	11.52
2025-05-08	Z	BKN	11.10	11.11	10.94	10.94	-0.0708	93,685	161	10.50	12.17
2025-05-07	Z	BKN	11.02	11.06	10.90	11.02	-0.0294	38,005	104	10.43	12.19
2025-05-06	Z	BKN	10.95	11.04	10.95	11.02	0.03	48,447	112	10.36	11.46
2025-05-05	Z	BKN	10.96	11.00	10.91	10.97	-0.005	43,748	135	10.39	12.12
2025-05-02	Z	BKN	10.94	11.00	10.92	10.98	0.06	58,544	131	9.48	11.52
2025-05-01	Z	BKN	10.90	10.97	10.88	10.94	-0.01	90,222	268	10.36	11.94
2025-04-30	Z	BKN	10.76	10.95	10.69	10.95	0.13	90,232	242	10.19	11.34
2025-04-29	Z	BKN	10.71	10.831	10.71	10.79	0.005	52,478	126	10.29	11.35
2025-04-28	Z	BKN	10.90	10.90	10.70	10.80	-0.0504	53,646	138	10.31	11.35
2025-04-25	Z	BKN	10.83	10.89	10.7365	10.87	0.05	43,520	71	10.27	11.34
2025-04-24	Z	BKN	10.73	10.87	10.67	10.79	0.108	66,689	166	10.10	11.19
2025-04-23	Z	BKN	10.66	10.76	10.58	10.67	0.09	118,409	153	10.08	11.27
2025-04-22	Z	BKN	10.54	10.575	10.43	10.56	0.1117	24,017	57	9.99	11.05
2025-04-21	Z	BKN	10.60	10.65	10.35	10.45	-0.2806	173,656	458	9.90	11.22
2025-04-18	Z	BKN	10.72	10.77	10.66	10.6906	-0.0294	0	0	10.18	11.26
2025-04-17	Z	BKN	10.72	10.77	10.66	10.6906	-0.0294	44,656	134	10.18	11.26
2025-04-16	Z	BKN	10.66	10.75	10.66	10.72	0.02	37,581	78	10.10	11.20
2025-04-15	Z	BKN	10.62	10.7399	10.62	10.70	0.077	36,564	143	10.03	11.15
2025-04-14	Z	BKN	10.62	10.6999	10.60	10.68	0.11	75,200	225	10.04	11.21