Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	BKR	57.79	59.54	57.56	58.92	1.56	9,350,304	75,845	57.91	60.55
2026-02-05	Q	BKR	58.29	58.9499	56.915	57.36	-1.81	13,429,276	81,069	56.00	59.63
2026-02-04	Q	BKR	58.21	59.54	58.03	59.17	1.17	10,731,701	101,187	59.06	60.86
2026-02-03	Q	BKR	56.34	58.11	56.16	58.00	1.55	9,205,765	72,372	57.15	58.52
2026-02-02	Q	BKR	55.77	56.72	55.27	56.45	0.41	7,591,549	62,162	55.66	56.90
2026-01-30	Q	BKR	56.34	56.35	55.04	56.04	-0.69	8,618,281	73,717	52.58	59.05
2026-01-29	Q	BKR	57.99	58.50	56.435	56.73	0.10	13,650,666	87,525	56.50	57.84
2026-01-28	Q	BKR	57.16	57.56	56.10	56.63	0.105	10,928,744	79,891	56.32	59.88
2026-01-27	Q	BKR	56.40	57.58	55.8601	56.50	0.235	13,015,211	70,508	56.24	57.18
2026-01-26	Q	BKR	55.65	56.89	54.82	56.29	2.49	18,021,270	110,845	56.27	56.85
2026-01-23	Q	BKR	55.305	55.31	53.80	53.92	-0.66	15,013,757	84,887	53.75	56.75
2026-01-22	Q	BKR	53.50	54.59	52.90	54.46	0.87	9,858,766	72,408	54.50	56.75
2026-01-21	Q	BKR	52.26	53.80	52.05	53.59	2.33	10,701,891	80,578	53.35	56.75
2026-01-20	Q	BKR	51.655	51.98	50.62	51.26	-0.475	11,321,168	71,028	51.37	56.75
2026-01-19	Q	BKR	52.015	52.33	51.135	51.75	-0.265	0	0	51.75	53.66
2026-01-16	Q	BKR	52.015	52.33	51.135	51.75	-0.265	8,593,533	52,007	51.75	53.66
2026-01-15	Q	BKR	50.00	52.16	49.90	52.00	2.02	11,620,955	74,444	52.18	52.85
2026-01-14	Q	BKR	49.25	50.335	49.15	49.98	1.01	8,354,047	59,151	49.98	52.16
2026-01-13	Q	BKR	48.25	49.19	48.12	48.97	1.02	9,416,628	69,369	48.50	50.06
2026-01-12	Q	BKR	49.97	50.16	47.675	47.95	-2.02	8,510,951	61,308	47.75	48.96
2026-01-09	Q	BKR	50.26	50.7191	49.64	49.97	-0.23	5,725,672	44,124	49.57	50.74
2026-01-08	Q	BKR	48.96	50.38	48.85	50.20	1.36	6,637,815	49,833	50.20	50.76
2026-01-07	Q	BKR	49.48	49.78	48.305	48.84	-0.54	6,843,221	57,313	48.25	49.59
2026-01-06	Q	BKR	49.36	49.95	48.53	49.38	0.31	7,683,228	62,411	48.85	50.46
2026-01-05	Q	BKR	49.44	50.13	48.27	49.07	1.93	14,720,228	116,218	48.69	49.90
2026-01-02	Q	BKR	45.72	47.409	45.35	47.14	1.60	4,909,935	42,690	43.10	47.33
2026-01-01	Q	BKR	46.12	46.22	45.43	45.54	-0.55	0	0	45.26	45.72
2025-12-31	Q	BKR	46.12	46.22	45.43	45.54	-0.55	4,002,463	31,016	45.26	45.72
2025-12-30	Q	BKR	45.53	46.14	45.41	46.09	0.71	4,272,651	35,959	46.00	47.52
2025-12-29	Q	BKR	45.51	45.7365	45.21	45.38	0.13	7,508,496	31,872	45.11	45.98
2025-12-26	Q	BKR	45.26	45.39	44.97	45.25	-0.05	3,240,223	26,879	45.30	46.35
2025-12-25	Q	BKR	45.24	45.42	44.99	45.30	0.11	0	0	45.21	46.00
2025-12-24	Q	BKR	45.24	45.42	44.99	45.30	0.11	1,848,247	16,412	45.21	46.00
2025-12-23	Q	BKR	45.56	45.7083	45.005	45.19	-0.37	7,895,302	36,468	45.00	45.62
2025-12-22	Q	BKR	45.32	45.91	45.22	45.56	0.85	4,438,151	39,901	45.62	46.23
2025-12-19	Q	BKR	44.36	45.15	44.31	44.71	0.24	21,162,350	45,018	44.73	44.77
2025-12-18	Q	BKR	45.29	45.365	44.255	44.47	-0.82	9,220,358	52,095	43.48	44.47
2025-12-17	Q	BKR	45.17	45.57	44.88	45.29	0.27	9,173,574	58,307	45.29	45.70
2025-12-16	Q	BKR	46.66	46.78	44.565	45.02	-1.87	10,028,606	65,913	44.86	45.83
2025-12-15	Q	BKR	47.66	47.66	46.495	46.89	0.03	6,397,957	44,280	46.51	47.66
2025-12-12	Q	BKR	47.61	47.80	46.48	46.86	-0.60	5,513,144	49,349	46.86	47.00
2025-12-11	Q	BKR	47.79	47.90	47.03	47.46	-0.58	6,617,758	46,296	47.25	49.13
2025-12-10	Q	BKR	47.81	48.16	46.90	48.04	0.35	7,506,685	51,879	45.78	48.30
2025-12-09	Q	BKR	47.25	48.04	47.22	47.69	0.30	6,162,388	47,035	47.21	49.28
2025-12-08	Q	BKR	49.08	49.19	47.13	47.39	-1.81	9,766,094	74,179	46.01	48.48
2025-12-05	Q	BKR	50.51	50.76	49.05	49.20	-1.41	8,762,587	73,759	49.23	49.38
2025-12-04	Q	BKR	50.435	51.12	49.925	50.61	0.12	6,357,518	49,935	50.13	51.41
2025-12-03	Q	BKR	49.85	50.755	49.70	50.49	1.01	5,273,268	39,045	49.92	51.11
2025-12-02	Q	BKR	50.095	50.12	48.61	49.48	-0.68	6,999,315	46,183	49.17	50.89
2025-12-01	Q	BKR	50.21	50.92	49.96	50.16	-0.04	6,416,954	47,135	50.00	50.19
2025-11-28	Q	BKR	49.29	50.53	49.15	50.20	0.67	3,018,518	25,676	50.00	50.37
2025-11-27	Q	BKR	49.72	50.345	49.48	49.53	0.10	0	0	49.11	49.95
2025-11-26	Q	BKR	49.72	50.345	49.48	49.53	0.10	5,567,514	41,586	49.11	49.95
2025-11-25	Q	BKR	49.16	49.56	48.71	49.43	0.07	5,767,340	45,177	49.10	49.78
2025-11-24	Q	BKR	48.91	49.55	48.365	49.36	0.48	11,197,633	52,627	48.56	50.52
2025-11-21	Q	BKR	47.97	49.45	47.77	48.88	0.81	8,125,242	51,633	48.50	50.55
2025-11-20	Q	BKR	49.10	50.175	47.98	48.07	-0.41	7,986,950	61,040	46.84	49.15
2025-11-19	Q	BKR	47.26	48.595	47.18	48.48	0.42	6,303,868	48,830	46.34	49.94
2025-11-18	Q	BKR	47.80	48.99	47.76	48.06	0.18	8,977,639	58,274	46.59	49.60
2025-11-17	Q	BKR	48.87	49.53	47.56	47.88	-0.85	5,704,250	46,056	47.88	48.68
2025-11-14	Q	BKR	47.67	49.065	46.89	48.73	1.22	7,976,248	57,278	48.73	48.98
2025-11-13	Q	BKR	47.505	48.49	47.23	47.51	-0.02	5,536,193	45,925	47.17	49.62
2025-11-12	Q	BKR	48.63	48.645	47.45	47.53	-1.42	5,723,545	42,373	47.17	49.72
2025-11-11	Q	BKR	48.93	49.50	48.74	48.95	0.15	5,780,858	36,254	48.52	49.31
2025-11-10	Q	BKR	48.335	49.145	47.78	48.80	0.93	5,492,420	45,236	47.66	49.25