Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-23	Z	BKN	11.70	11.70	11.6201	11.63	-0.08	41,663	161
2023-03-22	Z	BKN	11.70	11.73	11.6401	11.71	0.07	28,754	102
2023-03-21	Z	BKN	11.74	11.74	11.59	11.66	-0.07	28,866	62
2023-03-20	Z	BKN	11.69	11.75	11.65	11.68	-0.07	20,581	37
2023-03-17	Z	BKN	11.80	11.84	11.72	11.72	-0.03	26,790	98
2023-03-16	Z	BKN	11.75	11.86	11.75	11.77	0.045	41,243	101
2023-03-15	Z	BKN	11.64	11.76	11.64	11.755	0.05	39,670	89
2023-03-14	Z	BKN	11.66	11.71	11.63	11.70	0.1095	16,151	27
2023-03-13	Z	BKN	11.68	11.78	11.617	11.62	0.02	67,882	163
2023-03-10	Z	BKN	11.64	11.72	11.60	11.61	0.01	55,941	238
2023-03-09	Z	BKN	11.64	11.69	11.61	11.61	0.01	61,925	198
2023-03-08	Z	BKN	11.65	11.65	11.58	11.60	0.05	30,562	107
2023-03-07	Z	BKN	11.56	11.605	11.54	11.56	-0.03	32,790	122
2023-03-06	Z	BKN	11.76	11.76	11.545	11.59	-0.12	115,100	275
2023-03-03	Z	BKN	11.77	11.87	11.65	11.71	-0.035	131,970	265
2023-03-02	Z	BKN	11.80	11.83	11.73	11.745	-0.085	67,870	127
2023-03-01	Z	BKN	11.85	11.90	11.83	11.835	-0.03	62,930	177
2023-02-28	Z	BKN	11.94	11.96	11.85	11.87	-0.09	49,910	151
2023-02-27	Z	BKN	11.95	12.00	11.93	11.96	0.09	55,823	162
2023-02-24	Z	BKN	12.05	12.05	11.84	11.86	-0.18	117,788	162
2023-02-23	Z	BKN	12.21	12.2153	12.015	12.04	-0.04	52,651	112
2023-02-22	Z	BKN	12.30	12.30	12.07	12.07	-0.10	78,682	120
2023-02-21	Z	BKN	12.35	12.41	12.19	12.20	-0.17	50,514	111
2023-02-17	Z	BKN	12.35	12.43	12.3141	12.38	0.02	53,634	137
2023-02-16	Z	BKN	12.55	12.6791	12.362	12.41	-0.26	87,004	232
2023-02-15	Z	BKN	12.69	12.7782	12.63	12.69	-0.04	27,615	137
2023-02-14	Z	BKN	12.86	12.87	12.66	12.72	-0.1355	50,392	86
2023-02-13	Z	BKN	12.99	13.08	12.92	12.92	-0.115	55,008	168
2023-02-10	Z	BKN	12.96	13.06	12.96	13.04	0.01	109,693	247
2023-02-09	Z	BKN	13.08	13.23	12.93	13.05	0.15	174,244	500
2023-02-08	Z	BKN	12.58	13.13	12.57	12.90	0.30	332,737	643
2023-02-07	Z	BKN	12.45	12.79	12.45	12.61	0.13	113,234	222
2023-02-06	Z	BKN	12.45	12.57	12.36	12.47	-0.09	133,647	312
2023-02-03	Z	BKN	12.48	12.59	12.43	12.57	0.04	143,055	340
2023-02-02	Z	BKN	12.59	12.75	12.54	12.54	0.04	258,230	466
2023-02-01	Z	BKN	12.34	12.57	12.32	12.55	0.20	106,041	171
2023-01-31	Z	BKN	12.27	12.36	12.25	12.34	0.09	79,654	247
2023-01-30	Z	BKN	12.27	12.32	12.25	12.26	-0.03	35,646	111
2023-01-27	Z	BKN	12.26	12.31	12.2166	12.29	-0.06	82,297	141
2023-01-26	Z	BKN	12.41	12.43	12.32	12.36	-0.06	46,518	118
2023-01-25	Z	BKN	12.35	12.45	12.33	12.43	-0.02	57,327	191
2023-01-24	Z	BKN	12.48	12.5525	12.26	12.45	0.01	56,957	98
2023-01-23	Z	BKN	12.50	12.65	12.43	12.46	-0.08	38,500	98
2023-01-20	Z	BKN	12.42	12.56	12.3801	12.52	0.10	61,148	123
2023-01-19	Z	BKN	12.27	12.53	12.27	12.45	0.16	82,477	256
2023-01-18	Z	BKN	12.24	12.37	12.2393	12.29	0.10	35,747	158
2023-01-17	Z	BKN	12.24	12.28	12.17	12.18	-0.04	34,143	109
2023-01-13	Z	BKN	12.30	12.411	12.22	12.23	-0.12	83,337	163
2023-01-12	Z	BKN	12.19	12.33	12.17	12.33	0.1745	50,105	73
2023-01-11	Z	BKN	12.24	12.28	12.15	12.17	-0.03	96,497	143
2023-01-10	Z	BKN	12.21	12.28	12.16	12.20	-0.05	21,659	87
2023-01-09	Z	BKN	12.18	12.28	12.1721	12.24	0.14	43,229	181
2023-01-06	Z	BKN	11.81	12.11	11.81	12.10	0.26	144,187	362
2023-01-05	Z	BKN	11.81	11.87	11.77	11.84		46,488	119
2023-01-04	Z	BKN	11.83	11.95	11.83	11.85	0.09	80,052	191
2023-01-03	Z	BKN	11.72	11.80	11.67	11.78	0.12	46,127	95
2022-12-30	Z	BKN	11.45	11.66	11.38	11.66	0.14	216,573	413
2022-12-29	Z	BKN	11.47	11.5853	11.47	11.50	0.06	186,954	385
2022-12-28	Z	BKN	11.47	11.51	11.40	11.44		177,794	272
2022-12-27	Z	BKN	11.55	11.6256	11.38	11.45	-0.14	172,311	417