Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-23	Q	BKR	32.23	33.15	32.11	33.00	0.56	7,404,278	33,614	31.30	35.69
2024-04-22	Q	BKR	32.40	32.75	31.88	32.46	-0.14	4,991,149	25,660	29.49	32.95
2024-04-19	Q	BKR	32.24	32.785	32.12	32.60	0.40	7,513,518	38,662	32.31	35.38
2024-04-18	Q	BKR	32.10	32.565	32.00	32.20	0.18	5,714,150	27,662	31.92	32.46
2024-04-17	Q	BKR	32.19	32.55	31.955	32.02	-0.08	5,613,693	28,205	31.75	32.51
2024-04-16	Q	BKR	32.37	32.42	31.93	32.10	-0.35	5,852,603	28,152	31.63	32.45
2024-04-15	Q	BKR	33.26	33.39	32.33	32.44	-0.61	7,537,414	28,610	32.45	35.93
2024-04-12	Q	BKR	34.09	34.22	33.01	33.05	-0.94	4,841,065	23,706	33.00	33.41
2024-04-11	Q	BKR	34.27	34.285	33.53	33.99	-0.16	3,724,177	21,121	33.99	37.21
2024-04-10	Q	BKR	33.89	34.27	33.715	34.15	-0.04	4,281,237	24,319	34.15	34.48
2024-04-09	Q	BKR	34.38	34.51	34.01	34.19	-0.06	3,373,012	20,413	33.65	34.48
2024-04-08	Q	BKR	34.40	34.52	34.145	34.25	-0.06	4,433,776	21,042	34.02	34.25
2024-04-05	Q	BKR	33.88	34.6179	33.685	34.31	0.39	5,151,198	26,417	34.38	34.65
2024-04-04	Q	BKR	33.92	34.32	33.69	33.92	0.04	6,013,909	30,249	33.42	34.50
2024-04-03	Q	BKR	33.79	34.145	33.705	33.88	0.29	7,583,249	35,370	33.80	34.31
2024-04-02	Q	BKR	33.71	33.77	33.32	33.59	0.15	7,867,433	26,455	33.61	33.99
2024-04-01	Q	BKR	33.68	33.68	33.25	33.44	-0.06	6,485,205	27,774	33.09	33.44
2024-03-29	Q	BKR	33.44	33.69	33.12	33.50	0.41	0	0	32.79	33.80
2024-03-28	Q	BKR	33.44	33.69	33.12	33.50	0.41	13,250,257	30,291	32.79	33.80
2024-03-27	Q	BKR	32.68	33.215	32.68	33.09	0.26	9,346,577	33,013	33.27	33.66
2024-03-26	Q	BKR	33.27	33.35	32.70	32.83	-0.46	8,057,050	31,936	32.60	32.76
2024-03-25	Q	BKR	33.64	33.77	33.24	33.29	-0.15	10,276,925	36,697	33.27	36.53
2024-03-22	Q	BKR	33.81	33.91	33.42	33.44	-0.32	6,636,540	25,079	33.10	36.63
2024-03-21	Q	BKR	33.45	34.125	33.37	33.76	0.37	6,084,330	30,534	33.52	33.99
2024-03-20	Q	BKR	33.09	33.55	32.96	33.39	0.17	7,429,524	27,862	33.26	33.50
2024-03-19	Q	BKR	32.41	33.32	32.41	33.22	0.83	6,548,197	30,449	32.76	33.34
2024-03-18	Q	BKR	32.49	32.54	32.08	32.39	0.07	5,899,359	22,193	28.51	32.53
2024-03-15	Q	BKR	31.93	32.45	31.92	32.32	0.38	15,268,363	30,899	32.32	32.86
2024-03-14	Q	BKR	31.76	32.21	31.76	31.94	0.19	6,947,075	30,491	31.75	32.20
2024-03-13	Q	BKR	31.70	31.945	31.38	31.75	0.26	6,897,847	34,558	31.57	31.94
2024-03-12	Q	BKR	31.41	31.62	31.12	31.49	0.19	7,136,389	29,748	31.20	31.75
2024-03-11	Q	BKR	30.67	31.39	30.52	31.30	0.70	6,926,831	26,263	30.81	31.52
2024-03-08	Q	BKR	30.71	30.91	30.435	30.60	-0.23	5,547,873	27,325	30.60	30.71
2024-03-07	Q	BKR	30.64	31.06	30.58	30.83	0.27	9,733,015	28,843	30.19	32.00
2024-03-06	Q	BKR	30.47	30.8591	30.41	30.56	0.39	10,371,636	45,440	30.00	30.49
2024-03-05	Q	BKR	29.44	30.19	29.30	30.17	0.74	8,764,964	33,124	26.98	30.23
2024-03-04	Q	BKR	30.00	30.03	29.355	29.43	-0.53	6,157,404	29,739	29.25	29.43
2024-03-01	Q	BKR	29.53	30.13	29.52	29.95	0.36	6,445,665	22,623	29.23	29.96
2024-02-29	Q	BKR	29.75	29.86	29.37	29.59	0.11	12,867,111	25,611	29.21	29.49
2024-02-28	Q	BKR	29.602	29.75	29.19	29.48	-0.24	6,078,994	25,924	29.06	29.69
2024-02-27	Q	BKR	30.05	30.05	29.525	29.72	-0.12	6,600,356	26,989	29.51	29.72
2024-02-26	Q	BKR	29.73	30.39	29.67	29.84	-0.05	9,822,596	38,970	29.64	30.09
2024-02-23	Q	BKR	29.00	30.09	28.88	29.89	0.69	13,039,697	46,264	29.60	31.00
2024-02-22	Q	BKR	29.29	29.47	29.01	29.20	-0.14	9,427,351	30,268	29.03	29.64
2024-02-21	Q	BKR	29.13	29.40	29.00	29.34	0.29	10,578,135	30,501	29.03	29.64
2024-02-20	Q	BKR	28.86	29.09	28.66	29.05	-0.10	8,362,388	32,219	29.05	29.43
2024-02-19	Q	BKR	29.20	29.32	28.94	29.15	-0.05	0	0	26.39	29.30
2024-02-16	Q	BKR	29.20	29.32	28.94	29.15	-0.05	7,398,014	27,421	26.39	29.30
2024-02-15	Q	BKR	28.91	29.39	28.79	29.20	0.35	10,898,997	45,584	29.20	29.63
2024-02-14	Q	BKR	29.20	29.215	28.63	28.85	-0.16	8,118,686	27,968	28.80	29.36
2024-02-13	Q	BKR	29.43	29.55	28.70	29.01	-0.49	9,740,460	29,928	28.85	29.08
2024-02-12	Q	BKR	28.98	29.595	28.95	29.50	0.65	9,720,427	32,449	29.10	29.63
2024-02-09	Q	BKR	29.31	29.46	28.83	29.06	-0.26	7,661,366	33,591	29.00	29.14
2024-02-08	Q	BKR	28.99	29.455	28.91	29.32	0.20	9,029,120	35,392	26.82	29.57
2024-02-07	Q	BKR	29.47	29.69	29.09	29.12	-0.27	9,040,030	37,813	26.53	29.30
2024-02-06	Q	BKR	28.86	29.62	28.79	29.39	0.59	13,403,717	44,468	25.84	29.92
2024-02-05	Q	BKR	28.68	28.94	28.32	28.80	-0.19	11,840,626	39,579	28.11	28.80
2024-02-02	Q	BKR	28.70	29.14	28.5807	28.99	0.36	12,945,828	56,674	28.37	31.46
2024-02-01	Q	BKR	28.66	28.88	28.37	28.63	0.13	11,208,402	42,471	28.35	28.70
2024-01-31	Q	BKR	29.43	29.49	28.43	28.50	-0.84	10,664,408	38,823	28.42	28.96
2024-01-30	Q	BKR	28.74	29.525	28.34	29.34	-0.66	23,725,581	88,635	29.34	29.63
2024-01-29	Q	BKR	30.22	30.315	29.825	30.00	-0.48	11,490,257	37,059	29.84	30.61
2024-01-26	Q	BKR	30.26	30.59	29.85	30.48	0.18	12,352,059	40,075	30.23	30.70
2024-01-25	Q	BKR	30.46	30.60	29.7148	30.30	0.26	21,033,975	64,203	27.17	30.54