Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	BAK	8.83	9.05	8.765	9.03	0.40	739,513	2,341	8.97	9.62
2024-05-02	Z	BAK	8.35	8.685	8.34	8.62	0.46	906,951	2,329	8.34	9.68
2024-05-01	Z	BAK	8.17	8.31	8.06	8.16	-0.045	629,985	2,691	7.41	9.06
2024-04-30	Z	BAK	8.44	8.44	8.13	8.20	-0.612	1,605,958	3,944	8.20	8.34
2024-04-29	Z	BAK	9.09	9.21	8.80	8.82	-0.125	505,957	1,504	7.80	9.82
2024-04-26	Z	BAK	8.88	9.0499	8.82	8.94	0.215	694,018	1,977	7.80	10.52
2024-04-25	Z	BAK	8.64	8.82	8.64	8.72	-0.095	422,021	2,676	7.03	10.52
2024-04-24	Z	BAK	8.77	8.895	8.73	8.80	-0.09	774,160	2,010	8.50	10.85
2024-04-23	Z	BAK	8.62	8.94	8.5899	8.89	0.135	500,557	1,567	7.27	10.85
2024-04-22	Z	BAK	8.43	8.7999	8.38	8.76	0.10	599,978	1,763	8.82	18.00
2024-04-19	Z	BAK	8.52	8.75	8.51	8.65	0.01	661,192	2,816	8.00	18.00
2024-04-18	Z	BAK	8.50	8.64	8.35	8.64	0.065	1,206,454	3,385	8.50	9.30
2024-04-17	Z	BAK	8.68	8.70	8.545	8.57	-0.13	727,607	2,856	8.14	10.13
2024-04-16	Z	BAK	8.75	8.79	8.60	8.71	-0.22	700,533	2,696	8.05	10.51
2024-04-15	Z	BAK	9.01	9.14	8.86	8.925	-0.345	651,240	2,733	8.94	9.17
2024-04-12	Z	BAK	9.47	9.51	9.21	9.27	-0.35	756,901	2,177	8.42	10.31
2024-04-11	Z	BAK	9.60	9.70	9.5303	9.62	-0.03	404,883	1,974	9.70	19.13
2024-04-10	Z	BAK	9.67	9.815	9.58	9.70	-0.20	554,884	2,685	9.75	10.61
2024-04-09	Z	BAK	9.96	9.965	9.805	9.90	0.01	471,300	2,146	9.97	10.43
2024-04-08	Z	BAK	9.92	10.00	9.74	9.88	-0.305	993,662	3,558	9.73	10.84
2024-04-05	Z	BAK	10.40	10.50	10.04	10.19	-0.185	963,471	3,103	10.07	10.35
2024-04-04	Z	BAK	10.44	10.635	10.33	10.37	0.065	506,665	2,237	4.80	10.94
2024-04-03	Z	BAK	10.27	10.32	9.87	10.31	0.04	1,138,121	2,724	9.70	11.76
2024-04-02	Z	BAK	10.31	10.49	10.2347	10.27	-0.04	515,129	1,940	7.00	11.39
2024-04-01	Z	BAK	10.48	10.50	10.23	10.30	-0.225	452,010	1,970	10.25	11.28
2024-03-29	Z	BAK	10.81	10.90	10.485	10.53	-0.36	0	0	10.65	11.72
2024-03-28	Z	BAK	10.81	10.90	10.485	10.53	-0.36	938,086	2,932	10.65	11.72
2024-03-27	Z	BAK	10.42	10.91	10.28	10.90	0.52	1,188,346	3,418	11.00	11.98
2024-03-26	Z	BAK	10.37	10.55	10.2612	10.39	0.04	642,396	2,829	9.31	10.54
2024-03-25	Z	BAK	10.70	10.7113	10.305	10.37	-0.44	1,424,728	3,423	9.31	10.60
2024-03-22	Z	BAK	10.74	10.9801	10.48	10.81	0.18	1,434,880	3,849	9.64	11.18
2024-03-21	Z	BAK	10.53	10.68	10.32	10.66	0.10	2,383,846	6,031	10.55	11.66
2024-03-20	Z	BAK	9.91	10.56	9.67	10.56	1.57	3,961,657	9,171	10.41	10.80
2024-03-19	Z	BAK	8.88	9.245	8.83	8.99	0.40	2,377,648	5,421	8.55	9.17
2024-03-18	Z	BAK	8.68	8.74	8.405	8.59	0.055	1,114,334	1,975	8.40	18.00
2024-03-15	Z	BAK	8.23	8.59	8.23	8.53	0.195	1,302,429	3,120	8.49	8.58
2024-03-14	Z	BAK	8.22	8.34	8.095	8.33	0.05	925,795	3,064	7.80	8.39
2024-03-13	Z	BAK	8.19	8.41	8.18	8.29	0.10	450,670	1,636	8.26	8.80
2024-03-12	Z	BAK	8.37	8.42	8.175	8.21	0.02	491,664	2,273	7.87	8.20
2024-03-11	Z	BAK	8.01	8.345	8.01	8.20	0.19	787,332	2,088	8.25	8.80
2024-03-08	Z	BAK	8.12	8.185	7.995	8.02	-0.20	754,384	1,850	7.80	8.71
2024-03-07	Z	BAK	8.21	8.255	8.11	8.22	0.04	680,904	1,525	7.76	14.40
2024-03-06	Z	BAK	8.55	8.56	8.14	8.17	-0.315	1,074,585	2,308	8.25	9.55
2024-03-05	Z	BAK	8.93	8.94	8.47	8.48	-0.46	922,676	2,070	8.25	10.83
2024-03-04	Z	BAK	8.76	8.945	8.595	8.94	0.13	988,356	2,529	8.90	8.96
2024-03-01	Z	BAK	8.56	8.84	8.56	8.80	0.33	871,779	2,416	8.51	8.82
2024-02-29	Z	BAK	8.32	8.52	8.275	8.47	0.175	865,132	2,351	8.27	9.30
2024-02-28	Z	BAK	8.43	8.53	8.24	8.29	-0.315	1,101,230	2,580	8.25	8.41
2024-02-27	Z	BAK	8.54	8.74	8.48	8.60	0.125	603,157	2,012	8.61	11.88
2024-02-26	Z	BAK	8.18	8.49	8.13	8.47	0.29	918,767	2,280	8.12	9.01
2024-02-23	Z	BAK	8.26	8.295	8.10	8.18	-0.155	989,342	2,339	7.28	9.33
2024-02-22	Z	BAK	7.99	8.395	7.94	8.34	0.44	2,158,512	4,354	7.90	8.40
2024-02-21	Z	BAK	8.16	8.24	7.73	7.90	-0.03	2,092,068	4,814	7.20	8.20
2024-02-20	Z	BAK	7.86	7.96	7.67	7.93	0.115	1,461,222	2,944	8.02	8.10
2024-02-19	Z	BAK	7.45	7.975	7.43	7.82	0.71	0	0	6.66	7.85
2024-02-16	Z	BAK	7.45	7.975	7.43	7.82	0.71	1,593,239	3,322	6.66	7.85
2024-02-15	Z	BAK	7.09	7.23	7.02	7.10	0.17	848,203	2,311	7.05	9.77
2024-02-14	Z	BAK	6.90	7.00	6.78	6.92	0.06	643,019	2,202	6.75	7.70
2024-02-13	Z	BAK	7.00	7.07	6.72	6.85	-0.255	783,580	2,666	6.81	7.25
2024-02-12	Z	BAK	7.01	7.29	6.35	7.10	0.07	1,725,886	3,408	7.00	7.27
2024-02-09	Z	BAK	7.08	7.17	6.99	7.02	-0.03	469,822	1,620	6.96	7.12
2024-02-08	Z	BAK	7.09	7.12	6.98	7.05	-0.029	433,833	1,538	6.90	12.00
2024-02-07	Z	BAK	7.20	7.21	6.995	7.08	-0.14	668,619	1,733	7.00	7.83
2024-02-06	Z	BAK	7.15	7.315	7.145	7.22	0.11	645,422	2,226	7.19	7.30
2024-02-05	Z	BAK	7.00	7.15	6.80	7.12	0.03	1,208,731	2,890	7.00	16.91