Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-26	E	BCBN	0.46	0.46	0.435	0.46		288,898	178	0.45	0.46	233,121			19,000		13,000	13,000			10,150
2024-04-25	E	BCBN	0.46	0.46	0.45	0.46	0.01	93,856	57	0.45	0.46	78,728			4,000			9,500			328
2024-04-24	E	BCBN	0.465	0.465	0.45	0.45	-0.015	142,312	67	0.455	0.46	68,100			10,000		2,000	14,500			47,707
2024-04-23	E	BCBN	0.465	0.465	0.455	0.465	0.02	103,626	64	0.455	0.465	84,378			10,500			6,500			2,248
2024-04-22	E	BCBN	0.46	0.465	0.42	0.445	-0.015	610,616	126	0.445	0.465	596,506			9,000			5,000			92
2024-04-19	E	BCBN	0.46	0.46	0.45	0.46		88,847	39	0.45	0.46	83,998			2,500			2,000			249
2024-04-18	E	BCBN	0.43	0.465	0.43	0.46	0.03	376,531	141	0.45	0.46	343,934			7,000		500	14,500			10,597
2024-04-17	E	BCBN	0.43	0.43	0.425	0.43		37,903	26	0.425	0.43	37,500									403
2024-04-16	E	BCBN	0.445	0.45	0.43	0.43	-0.01	84,891	55	0.42	0.43	82,221			500			1,500			158
2024-04-15	E	BCBN	0.45	0.45	0.43	0.44	-0.01	62,743	41	0.44	0.45	52,656			2,500			7,500			87
2024-04-12	E	BCBN	0.445	0.45	0.435	0.45	0.005	25,401	28	0.445	0.45	21,822			3,000						579
2024-04-11	E	BCBN	0.47	0.47	0.435	0.445	0.005	332,361	237	0.435	0.445	235,000			45,500		9,500	40,000			256
2024-04-10	E	BCBN	0.47	0.47	0.42	0.44	-0.04	2,771,511	308	0.44	0.47	2,222,272			450,500		27,500	53,000			18,006
2024-04-09	E	BCBN	0.475	0.48	0.47	0.48	0.005	53,808	36	0.47	0.48	44,234			4,000			5,000			487
2024-04-08	E	BCBN	0.495	0.495	0.47	0.475	-0.025	297,351	118	0.465	0.475	268,212			8,500		5,500	14,500			288
2024-04-05	E	BCBN	0.48	0.50	0.48	0.50		147,608	86	0.475	0.50	144,320			500		1,500	500			227
2024-04-04	E	BCBN	0.495	0.50	0.475	0.50		32,507	36	0.475	0.50	26,500			2,000			2,000			1,985
2024-04-03	E	BCBN	0.495	0.50	0.485	0.50	0.01	28,101	26	0.48	0.50	25,570			1,000			1,500			13
2024-04-02	E	BCBN	0.49	0.50	0.485	0.49	0.01	32,712	42	0.485	0.50	24,653			3,000			4,500			220
2024-04-01	E	BCBN	0.495	0.50	0.47	0.48	-0.005	85,618	73	0.48	0.50	62,861			2,500		14,000	5,000			497
2024-03-28	E	BCBN	0.50	0.50	0.485	0.485	-0.005	17,797	31	0.485	0.50	16,323						1,000			169
2024-03-27	E	BCBN	0.50	0.50	0.48	0.49		25,065	39	0.49	0.50	20,408			1,500			1,000			1,757
2024-03-26	E	BCBN	0.495	0.50	0.485	0.49	0.015	28,297	30	0.49	0.50	20,282			3,500			4,000			415
2024-03-25	E	BCBN	0.52	0.52	0.475	0.475	-0.035	142,745	100	0.475	0.52	121,326			9,500		5,000	5,500			1,271
2024-03-22	E	BCBN	0.4975	0.51	0.475	0.51	0.01	21,208	28	0.485	0.52	20,800									274
2024-03-21	E	BCBN	0.50	0.50	0.48	0.50	0.02	53,805	25	0.495	0.50	52,572			500		500				170
2024-03-20	E	BCBN	0.49	0.51	0.48	0.48	-0.01	70,364	44	0.475	0.52	67,092					1,000				2,272
2024-03-19	E	BCBN	0.495	0.50	0.48	0.49	0.025	20,426	24	0.48	0.495	18,033			1,500			500			49
2024-03-18	E	BCBN	0.47	0.47	0.465	0.465	-0.045	45,562	37	0.49	0.495	42,158						1,750			643
2024-03-15	E	BCBN	0.52	0.53	0.51	0.51	-0.02	7,771	20	0.50	0.52	7,288									263
2024-03-14	E	BCBN	0.52	0.53	0.52	0.53		1,922	11	0.52	0.53	1,545									273
2024-03-13	E	BCBN	0.52	0.53	0.52	0.53	0.01	30,075	15	0.52	0.53	28,500			1,000			500			25
2024-03-12	E	BCBN	0.52	0.53	0.50	0.52	0.01	49,216	23	0.51	0.52	46,000						1,000			2,213
2024-03-11	E	BCBN	0.53	0.53	0.50	0.51	-0.01	46,809	46	0.50	0.53	37,719			6,500			1,611			775
2024-03-08	E	BCBN	0.52	0.53	0.51	0.52		632,676	68	0.52	0.53	626,339			1,000			4,500			552
2024-03-07	E	BCBN	0.495	0.52	0.49	0.52	0.03	585,265	173	0.51	0.52	535,542			6,500		23,000	12,500			67
2024-03-06	E	BCBN	0.48	0.49	0.475	0.49	0.015	50,153	49	0.48	0.50	44,835			3,000		500	1,000			818
2024-03-05	E	BCBN	0.48	0.48	0.47	0.475	-0.005	19,375	25	0.47	0.48	14,650			1,000			3,500			225
2024-03-04	E	BCBN	0.48	0.485	0.47	0.48	0.005	122,208	61	0.48	0.485	115,502			500			4,000			1,861
2024-03-01	E	BCBN	0.48	0.485	0.46	0.475	0.02	127,169	102	0.47	0.50	77,260			26,500			20,000			3,252
2024-02-29	E	BCBN	0.48	0.48	0.455	0.455	-0.025	236,882	135	0.455	0.50	195,490			11,500			18,000			11,644
2024-02-28	E	BCBN	0.485	0.50	0.48	0.48	-0.005	78,456	58	0.48	0.50	65,455			5,000			7,500			379
2024-02-27	E	BCBN	0.485	0.49	0.475	0.485	0.01	58,634	52	0.485	0.52	40,270			4,000		9,500	3,500			1,223
2024-02-26	E	BCBN	0.51	0.51	0.475	0.475	-0.025	60,184	39	0.475	0.52	55,557			2,500			1,500			523
2024-02-23	E	BCBN	0.52	0.52	0.49	0.50	-0.01	57,535	47	0.50	0.52	56,435						500			100
2024-02-22	E	BCBN	0.52	0.52	0.50	0.51	0.01	157,337	92	0.495	0.52	142,897			5,000		2,500	6,500			340
2024-02-21	E	BCBN	0.51	0.51	0.49	0.50		30,048	31	0.495	0.52	29,612									416
2024-02-20	E	BCBN	0.465	0.50	0.465	0.50	0.005	72,954	58	0.485	0.52	65,932			2,000		1,500	3,000			500
2024-02-16	E	BCBN	0.52	0.52	0.495	0.495	-0.015	100,263	83	0.49	0.52	72,223			15,500		2,000	8,000			2,500
2024-02-15	E	BCBN	0.50	0.51	0.50	0.51	0.015	83,176	66	0.51	0.52	78,227			1,000			3,500			427
2024-02-14	E	BCBN	0.51	0.51	0.495	0.495	-0.015	29,685	31	0.495	0.50	29,531									137
2024-02-13	E	BCBN	0.485	0.51	0.48	0.51	0.04	97,648	69	0.49	0.52	79,506			9,500			8,000			627
2024-02-12	E	BCBN	0.485	0.52	0.47	0.47		156,446	110	0.47	0.485	115,146			23,000			17,500			700
2024-02-09	E	BCBN	0.47	0.48	0.465	0.47		120,856	82	0.47	0.52	114,630			2,500			2,500			1,226
2024-02-08	E	BCBN	0.475	0.48	0.46	0.47	-0.005	103,777	56	0.465	0.47	98,622			2,500			2,000			558
2024-02-07	E	BCBN	0.485	0.485	0.475	0.475	-0.005	31,523	39	0.475	0.485	27,500			500			3,000			400
2024-02-06	E	BCBN	0.495	0.495	0.47	0.48	-0.005	36,837	30	0.48	0.49	34,328			1,000			500			540
2024-02-05	E	BCBN	0.51	0.51	0.465	0.485	-0.025	69,205	36	0.48	0.52	67,700			500			1,000			5
2024-02-02	E	BCBN	0.53	0.53	0.50	0.51	-0.02	55,561	43	0.50	0.52	53,006			1,000			1,500			55
2024-02-01	E	BCBN	0.50	0.53	0.495	0.53	0.03	252,617	89	0.50	0.53	241,261			4,000		500	6,500			356
2024-01-31	E	BCBN	0.53	0.53	0.50	0.50	-0.02	205,710	43	0.495	0.50	186,137			4,000			500			15,000
2024-01-30	E	BCBN	0.51	0.52	0.50	0.52		21,853	42	0.51	0.53	20,598			500						747