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	C-CSE	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	C	BG	0.04	0.04	0.03	0.035		391,750	25	0.03	0.035	391,000									250
2024-04-25	C	BG	0.035	0.04	0.035	0.035	-0.005	227,600	24	0.035	0.04	191,600	5,000		24,000		7,000
2024-04-24	C	BG	0.035	0.045	0.035	0.04	0.005	789,428	54	0.035	0.04	773,750			12,000						1,870
2024-04-23	C	BG	0.035	0.035	0.035	0.035		286,463	18	0.03	0.035	286,462									1
2024-04-22	C	BG	0.035	0.035	0.03	0.035		47,000	5	0.03	0.035	47,000
2024-04-19	C	BG						360	2	0.03	0.035
2024-04-18	C	BG	0.035	0.035	0.03	0.035	0.005	9,618	7	0.03	0.035	8,500					1,000				118
2024-04-17	C	BG	0.03	0.03	0.03	0.03	-0.005	79,500	5	0.03	0.035	61,000	18,000								500
2024-04-16	C	BG	0.03	0.035	0.03	0.035		95,380	8	0.03	0.035	80,000						15,000
2024-04-15	C	BG	0.035	0.035	0.035	0.035	0.005	67,138	40	0.03	0.035	14,300			6,000			44,000			2,828
2024-04-12	C	BG	0.03	0.035	0.03	0.035	0.005	225,187	4	0.03	0.035	175,000			50,000						187
2024-04-11	C	BG	0.035	0.035	0.03	0.03		196,000	9	0.03	0.035	196,000
2024-04-10	C	BG	0.035	0.035	0.03	0.03	-0.005	658,839	41	0.03	0.035	567,001	45,000				8,000				1,204			36,000
2024-04-09	C	BG	0.035	0.035	0.03	0.03	-0.005	147,396	16	0.03	0.035	62,041						84,000			1,352
2024-04-08	C	BG	0.04	0.045	0.035	0.035		718,777	56	0.035	0.04	603,085	45,000		4,000		5,000	58,000			1,619
2024-04-05	C	BG	0.035	0.04	0.03	0.035	0.005	3,099,969	101	0.035	0.04	2,261,006	687,000		47,000		13,000	58,000			5,561			27,000
2024-04-04	C	BG	0.035	0.035	0.03	0.03	-0.005	779,107	34	0.03	0.035	266,300	217,000		225,000			5,000			272			65,000
2024-04-03	C	BG	0.03	0.045	0.03	0.035		2,138,601	86	0.035	0.04	1,910,500	62,000		13,000			150,000			1,285
2024-04-02	C	BG	0.035	0.035	0.03	0.035		140,558	16	0.03	0.035	58,985	22,000					34,000			573			25,000
2024-04-01	C	BG	0.035	0.035	0.03	0.035		105,653	17	0.03	0.035	90,600						12,000			998
2024-03-28	C	BG	0.03	0.035	0.03	0.035	0.005	959,067	58	0.03	0.035	836,000	52,000		35,000			35,000			167
2024-03-27	C	BG	0.025	0.03	0.02	0.03		405,298	32	0.025	0.03	383,078					19,000				1,370
2024-03-26	C	BG	0.025	0.03	0.025	0.03		351,306	21	0.025	0.03	351,300									6
2024-03-25	C	BG	0.025	0.03	0.025	0.03		164,500	17	0.025	0.03	164,500
2024-03-22	C	BG	0.03	0.03	0.025	0.03		112,485	10	0.025	0.03	52,374	34,000		26,000						1
2024-03-21	C	BG	0.03	0.03	0.025	0.03	0.005	118,104	18	0.025	0.03	83,000	6,000		3,000		5,000	21,000			104
2024-03-20	C	BG	0.03	0.03	0.025	0.025		344,504	34	0.025	0.03	252,500	3,000					83,000			5,004			1,000
2024-03-19	C	BG	0.025	0.03	0.025	0.025	-0.005	1,289,449	30	0.025	0.03	1,083,903	205,000								505
2024-03-18	C	BG	0.03	0.03	0.03	0.03	-0.005	387,428	29	0.025	0.03	360,258					1,000	25,000			800
2024-03-15	C	BG	0.035	0.035	0.03	0.035		295,601	26	0.03	0.035	244,500			15,000			35,000			1,101
2024-03-14	C	BG	0.03	0.035	0.025	0.035	0.005	167,000	23	0.03	0.035	155,536	9,000				1,000				1,464
2024-03-13	C	BG	0.035	0.035	0.03	0.035	0.005	109,500	13	0.03	0.035	88,500	18,000		3,000
2024-03-12	C	BG	0.03	0.035	0.03	0.035		618,005	35	0.03	0.035	533,700	56,000				26,000				826
2024-03-11	C	BG	0.045	0.045	0.03	0.035	-0.005	2,051,828	92	0.03	0.035	1,212,844	420,000		115,000		21,000	185,000			1,923			95,000
2024-03-08	C	BG	0.03	0.05	0.03	0.04	0.01	5,538,481	296	0.035	0.04	4,391,730	578,000		150,000		96,000	277,000			3,818			40,000
2024-03-07	C	BG	0.03	0.035	0.025	0.03		991,310	52	0.03	0.035	922,300	48,000				5,000	14,000			600
2024-03-06	C	BG	0.03	0.035	0.03	0.03		1,349,017	39	0.03	0.035	1,098,785	70,000					180,000			26
2024-03-05	C	BG	0.03	0.035	0.03	0.03		3,003,754	101	0.03	0.035	2,078,214	60,000		215,000		164,000	393,000			1,874		1,000	90,000
2024-03-04	C	BG	0.03	0.03	0.03	0.03		1,133,555	60	0.025	0.03	1,101,291	31,000								483
2024-03-01	C	BG	0.03	0.03	0.03	0.03	0.005	673,002	26	0.025	0.03	673,000									2
2024-02-29	C	BG	0.025	0.025	0.02	0.025		329,702	20	0.025	0.03	317,202						12,000			500
2024-02-28	C	BG	0.025	0.025	0.02	0.025	-0.005	305,001	14	0.02	0.025	56,500			15,000			198,000			501			35,000
2024-02-27	C	BG						115	3	0.025	0.03
2024-02-26	C	BG						135	2	0.025	0.03
2024-02-23	C	BG	0.03	0.03	0.03	0.03		88,750	15	0.025	0.03	69,700						17,000			1,550
2024-02-22	C	BG	0.03	0.03	0.03	0.03	0.005	9,506	5	0.025	0.03	5,000			4,000						6
2024-02-21	C	BG	0.025	0.025	0.025	0.025	-0.005	374,500	10	0.025	0.03	362,500	10,000				2,000
2024-02-20	C	BG	0.025	0.03	0.025	0.03		307,033	6	0.02	0.03	307,000									33
2024-02-16	C	BG	0.03	0.03	0.025	0.03		51,532	6	0.025	0.03	50,732
2024-02-15	C	BG	0.025	0.03	0.025	0.03		20,000	2	0.025	0.03	20,000
2024-02-14	C	BG	0.03	0.03	0.03	0.03		6,600	3	0.025	0.03		5,000					1,000			600
2024-02-13	C	BG	0.03	0.035	0.025	0.03	-0.005	282,000	18	0.025	0.03	256,000	6,000					20,000
2024-02-12	C	BG	0.035	0.035	0.035	0.035		5,800	3	0.03	0.035	5,000
2024-02-09	C	BG	0.03	0.035	0.03	0.035		79,744	15	0.03	0.035	55,744	14,000					10,000
2024-02-08	C	BG	0.035	0.035	0.03	0.03	-0.005	2,362	3	0.03	0.035							2,000			362
2024-02-07	C	BG	0.03	0.035	0.03	0.035		26,400	5	0.03	0.035	22,400						4,000
2024-02-06	C	BG	0.035	0.035	0.035	0.035		118,000	8	0.03	0.04	118,000
2024-02-05	C	BG	0.035	0.04	0.035	0.035		122,350	18	0.03	0.035	109,250	12,000
2024-02-02	C	BG	0.03	0.04	0.03	0.035	0.005	251,851	33	0.03	0.04	250,936									200
2024-02-01	C	BG	0.03	0.03	0.03	0.03		128,574	10	0.025	0.03	128,000									574
2024-01-31	C	BG	0.025	0.03	0.025	0.03		226,500	14	0.03	0.035	204,500					22,000
2024-01-30	C	BG	0.03	0.03	0.03	0.03		13,000	1	0.025	0.03	13,000
2024-01-29	C	BG	0.035	0.035	0.03	0.03		15,000	2	0.025	0.03	15,000