Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	BBD	2.71	2.745	2.68	2.72		28,305,440	12,795	2.65	2.80
2024-05-01	Z	BBD	2.70	2.76	2.69	2.72	0.03	16,162,413	5,992	2.70	2.80
2024-04-30	Z	BBD	2.73	2.7799	2.68	2.70	-0.055	31,070,685	8,975	2.65	2.91
2024-04-29	Z	BBD	2.72	2.76	2.715	2.75	0.035	12,649,492	8,740	2.65	2.80
2024-04-26	Z	BBD	2.70	2.745	2.69	2.72	0.06	13,985,242	8,268	2.65	2.80
2024-04-25	Z	BBD	2.64	2.68	2.63	2.65	-0.01	10,329,471	7,986	2.56	2.70
2024-04-24	Z	BBD	2.65	2.67	2.6301	2.66	0.01	10,141,761	6,412	2.42	2.71
2024-04-23	Z	BBD	2.63	2.695	2.62	2.66	0.02	14,971,334	8,899	2.65	2.70
2024-04-22	Z	BBD	2.63	2.66	2.615	2.64	0.005	15,635,220	11,719	2.56	2.69
2024-04-19	Z	BBD	2.62	2.66	2.615	2.64	0.0073	13,464,295	8,390	2.19	2.68
2024-04-18	Z	BBD	2.67	2.68	2.60	2.63	-0.015	16,564,703	13,352	2.60	2.68
2024-04-17	Z	BBD	2.66	2.67	2.60	2.65	-0.005	20,035,359	17,347	2.55	2.67
2024-04-16	Z	BBD	2.66	2.68	2.63	2.66	-0.05	30,380,307	16,725	2.45	2.71
2024-04-15	Z	BBD	2.735	2.76	2.68	2.7001	-0.0699	15,716,151	11,229	2.70	2.71
2024-04-12	Z	BBD	2.80	2.805	2.75	2.77	-0.065	15,840,222	12,062	2.76	2.90
2024-04-11	Z	BBD	2.83	2.85	2.80	2.84	-0.005	14,487,513	6,644	2.59	7.50
2024-04-10	Z	BBD	2.88	2.90	2.825	2.84	-0.085	13,898,398	7,099	2.82	2.87
2024-04-09	Z	BBD	2.95	2.97	2.915	2.93	0.015	14,385,588	8,292	2.68	3.00
2024-04-08	Z	BBD	2.89	2.9497	2.89	2.92	0.055	12,078,425	9,016	2.88	3.03
2024-04-05	Z	BBD	2.89	2.90	2.84	2.86	-0.04	9,668,620	7,803	2.80	2.91
2024-04-04	Z	BBD	2.93	2.98	2.88	2.90	0.005	33,819,205	15,904	2.80	3.43
2024-04-03	Z	BBD	2.80	2.90	2.78	2.89	0.065	18,778,521	9,873	2.68	2.91
2024-04-02	Z	BBD	2.80	2.84	2.79	2.82	0.0188	11,131,776	8,912	2.83	2.89
2024-04-01	Z	BBD	2.87	2.88	2.78	2.81	-0.06	8,682,899	5,580	2.72	2.91
2024-03-29	Z	BBD	2.87	2.92	2.85	2.86	-0.06	0	0	2.89	2.93
2024-03-28	Z	BBD	2.87	2.92	2.85	2.86	-0.06	8,181,724	7,967	2.89	2.93
2024-03-27	Z	BBD	2.84	2.92	2.82	2.91	0.045	21,241,319	9,611	2.90	2.92
2024-03-26	Z	BBD	2.81	2.87	2.81	2.86	0.0501	7,882,847	4,651	2.58	3.09
2024-03-25	Z	BBD	2.81	2.83	2.79	2.80	0.015	11,743,041	6,992	2.74	3.79
2024-03-22	Z	BBD	2.82	2.84	2.78	2.79	-0.03	7,851,268	7,244	2.72	3.50
2024-03-21	Z	BBD	2.87	2.88	2.83	2.83	-0.035	5,425,022	4,979	2.80	3.13
2024-03-20	Z	BBD	2.83	2.89	2.82	2.87	0.05	26,792,877	8,640	2.61	2.96
2024-03-19	Z	BBD	2.82	2.84	2.80	2.82	-0.02	10,737,385	6,956	2.81	2.95
2024-03-18	Z	BBD	2.86	2.87	2.81	2.83	0.005	6,701,899	6,038	2.35	3.00
2024-03-15	Z	BBD	2.87	2.88	2.83	2.83	-0.05	8,705,951	5,893	2.83	3.13
2024-03-14	Z	BBD	2.88	2.91	2.855	2.88		20,867,489	8,388	2.86	3.04
2024-03-13	Z	BBD	2.86	2.90	2.85	2.88	0.02	11,017,088	7,006	2.87	2.90
2024-03-12	Z	BBD	2.81	2.86	2.8025	2.85	0.035	20,727,918	10,705	2.80	2.87
2024-03-11	Z	BBD	2.80	2.83	2.782	2.81	0.015	16,139,042	9,012	2.80	2.85
2024-03-08	Z	BBD	2.78	2.83	2.78	2.79	-0.02	16,946,095	10,076	2.72	2.85
2024-03-07	Z	BBD	2.82	2.82	2.78	2.81	-0.015	10,136,438	7,856	2.73	3.34
2024-03-06	Z	BBD	2.82	2.858	2.81	2.82	0.03	11,651,594	6,689	2.79	2.88
2024-03-05	Z	BBD	2.76	2.80	2.76	2.79	0.025	14,463,230	9,814	2.72	2.88
2024-03-04	Z	BBD	2.79	2.795	2.76	2.76	-0.0212	14,387,611	13,379	2.76	2.79
2024-03-01	Z	BBD	2.805	2.82	2.764	2.79	0.01	13,007,165	6,697	2.78	2.86
2024-02-29	Z	BBD	2.77	2.79	2.73	2.78	-0.031	17,258,376	10,034	2.70	4.96
2024-02-28	Z	BBD	2.85	2.86	2.81	2.82	-0.01	10,454,934	9,993	2.78	2.90
2024-02-27	Z	BBD	2.82	2.88	2.81	2.84	0.07	18,892,764	7,295	2.75	2.88
2024-02-26	Z	BBD	2.77	2.79	2.76	2.78	0.005	9,983,147	5,720	2.78	2.89
2024-02-23	Z	BBD	2.80	2.82	2.77	2.78	-0.04	20,595,833	10,251	2.75	2.95
2024-02-22	Z	BBD	2.85	2.87	2.81	2.83	0.005	18,125,313	7,505	2.83	2.87
2024-02-21	Z	BBD	2.83	2.83	2.80	2.82	-0.03	13,572,475	6,636	2.65	2.90
2024-02-20	Z	BBD	2.83	2.86	2.81	2.84	0.115	22,359,485	8,939	2.76	2.90
2024-02-19	Z	BBD	2.72	2.74	2.694	2.73	0.005	0	0	2.72	2.75
2024-02-16	Z	BBD	2.72	2.74	2.694	2.73	0.005	12,665,797	7,063	2.72	2.75
2024-02-15	Z	BBD	2.70	2.74	2.70	2.72	0.04	19,409,161	7,637	2.71	2.83
2024-02-14	Z	BBD	2.73	2.75	2.66	2.68	-0.025	26,389,836	10,089	2.68	2.71
2024-02-13	Z	BBD	2.69	2.70	2.65	2.70	-0.055	11,488,597	7,449	2.61	2.71
2024-02-12	Z	BBD	2.74	2.78	2.73	2.75	0.01	10,859,132	9,565	2.64	2.78
2024-02-09	Z	BBD	2.70	2.74	2.65	2.73		39,293,755	12,170	2.70	2.96
2024-02-08	Z	BBD	2.825	2.84	2.69	2.73	-0.0999	32,760,426	14,868	2.73	3.00
2024-02-07	Z	BBD	2.925	2.955	2.80	2.83	-0.52	73,700,086	25,079	2.84	2.90
2024-02-06	Z	BBD	3.27	3.36	3.26	3.35	0.23	25,482,744	8,271	3.10	3.44
2024-02-05	Z	BBD	3.10	3.156	3.075	3.13	0.02	9,578,994	5,197	3.05	3.20