Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	BC	82.31	83.37	81.73	81.86	0.55	439,136	6,139	81.22	82.49
2024-05-03	Z	BC	82.82	83.175	81.075	81.33	0.22	523,769	5,589	79.00	82.28
2024-05-02	Z	BC	81.21	81.935	79.8401	81.15	0.78	504,762	6,286	62.00	93.33
2024-05-01	Z	BC	80.65	81.92	79.65	80.33	-0.31	616,589	6,299	77.82	84.60
2024-04-30	Z	BC	81.47	82.27	80.56	80.64	-1.42	465,667	7,328	78.00	86.46
2024-04-29	Z	BC	81.99	82.55	81.20	82.11	1.04	502,248	5,412	81.42	82.71
2024-04-26	Z	BC	79.76	82.115	79.76	81.08	1.05	682,420	8,214	80.49	81.77
2024-04-25	Z	BC	83.81	84.00	79.09	80.00	-6.15	1,799,083	14,119	79.00	82.00
2024-04-24	Z	BC	86.62	87.37	85.91	86.13	-0.23	913,927	9,232	78.00	105.86
2024-04-23	Z	BC	84.92	86.96	84.51	86.36	1.47	718,930	7,971	82.30	105.86
2024-04-22	Z	BC	84.59	85.50	84.18	84.92	0.99	713,043	7,623	84.91	85.48
2024-04-19	Z	BC	81.69	84.27	81.69	83.94	1.85	885,691	8,944	83.21	84.51
2024-04-18	Z	BC	82.80	83.53	81.665	82.08	-0.74	594,075	5,951	81.33	82.62
2024-04-17	Z	BC	84.51	84.98	82.645	82.82	-2.134	729,064	7,814	82.23	83.52
2024-04-16	Z	BC	84.98	85.86	84.48	84.92	-0.60	591,311	7,928	84.49	85.80
2024-04-15	Z	BC	86.62	87.81	85.215	85.50	-1.65	656,248	7,677	84.82	86.12
2024-04-12	Z	BC	87.64	88.14	86.45	87.15	-1.475	618,425	7,456	86.38	87.70
2024-04-11	Z	BC	90.92	90.92	88.51	88.61	-2.13	880,332	11,790	87.98	89.30
2024-04-10	Z	BC	90.99	91.67	90.19	90.74	-2.91	757,926	9,975	90.21	91.27
2024-04-09	Z	BC	93.40	94.03	92.72	93.65	0.38	483,941	5,686	93.14	94.07
2024-04-08	Z	BC	94.70	94.70	92.162	93.26	-0.40	797,229	7,563	92.62	93.97
2024-04-05	Z	BC	93.31	94.20	93.085	93.66	0.269	752,917	6,189	92.98	94.27
2024-04-04	Z	BC	95.38	95.38	92.68	93.38	-0.82	1,141,999	8,291	92.80	94.15
2024-04-03	Z	BC	93.50	94.76	93.50	94.18	0.26	702,479	5,914	93.71	95.07
2024-04-02	Z	BC	94.70	95.18	93.13	93.90	-1.97	779,969	8,851	93.21	94.56
2024-04-01	Z	BC	96.36	96.51	95.369	95.87	-0.65	530,554	7,384	95.07	96.44
2024-03-29	Z	BC	95.68	96.65	95.48	96.52	0.86	0	0	95.86	96.97
2024-03-28	Z	BC	95.68	96.65	95.48	96.52	0.86	748,705	5,090	95.86	96.97
2024-03-27	Z	BC	94.02	95.87	93.99	95.71	2.44	632,764	5,379	94.89	96.25
2024-03-26	Z	BC	94.01	94.01	92.955	93.26	0.32	460,128	4,988	92.74	94.09
2024-03-25	Z	BC	92.87	93.395	92.66	92.99	0.7325	555,049	5,338	92.42	93.76
2024-03-22	Z	BC	93.85	93.90	91.96	92.27	-1.70	734,733	7,393	91.57	92.25
2024-03-21	Z	BC	92.95	94.435	92.95	93.98	1.82	893,396	8,401	93.41	94.76
2024-03-20	Z	BC	89.42	92.285	89.42	92.13	2.965	1,146,458	9,559	91.70	92.48
2024-03-19	Z	BC	86.43	89.34	86.43	89.16	2.125	747,859	5,687	79.58	95.00
2024-03-18	Z	BC	87.23	87.94	85.88	87.00	-0.50	742,140	5,934	60.68	95.00
2024-03-15	Z	BC	84.62	87.91	84.62	87.48	2.38	2,026,813	9,766	77.00	95.00
2024-03-14	Z	BC	89.36	89.60	84.705	85.10	-4.20	741,050	8,393	77.00	86.10
2024-03-13	Z	BC	89.39	90.28	88.78	89.32	-0.07	688,743	5,649	88.89	89.97
2024-03-12	Z	BC	89.60	90.25	88.81	89.44	-0.735	454,158	5,792	88.93	90.00
2024-03-11	Z	BC	90.24	91.35	89.00	90.21	-0.04	482,364	5,771	87.18	95.00
2024-03-08	Z	BC	90.94	92.97	89.87	90.25	0.71	832,446	8,099	89.71	90.79
2024-03-07	Z	BC	88.45	89.72	88.45	89.55	1.70	388,073	4,476	89.04	90.11
2024-03-06	Z	BC	88.75	89.50	87.59	87.84	-1.21	514,258	8,308	87.14	88.20
2024-03-05	Z	BC	87.36	90.57	87.27	89.04	0.745	712,136	7,125	88.48	89.55
2024-03-04	Z	BC	87.69	88.98	87.58	88.31	0.40	499,304	5,959	87.66	88.73
2024-03-01	Z	BC	87.28	87.945	85.745	87.917	0.517	324,710	5,008	87.21	88.03
2024-02-29	Z	BC	87.24	87.78	86.535	87.40	0.94	567,243	4,841	86.92	87.98
2024-02-28	Z	BC	85.17	86.68	85.08	86.49	0.07	503,223	5,973	72.78	88.00
2024-02-27	Z	BC	87.86	87.86	86.01	86.43	-0.52	508,655	5,290	76.15	90.00
2024-02-26	Z	BC	87.78	88.98	86.96	86.97	-0.71	453,182	4,821	73.26	90.00
2024-02-23	Z	BC	88.58	88.58	87.13	87.67	-0.695	618,884	6,356	87.01	88.08
2024-02-22	Z	BC	87.91	89.17	87.76	88.77	0.97	510,622	5,717	79.26	90.00
2024-02-21	Z	BC	86.83	88.32	86.58	87.79	0.59	364,291	4,225	86.26	90.00
2024-02-20	Z	BC	88.21	88.21	86.17	87.19	0.79	428,760	4,792	80.52	90.00
2024-02-19	Z	BC	87.08	87.54	86.38	86.42	-1.67	0	0	73.16	90.00
2024-02-16	Z	BC	87.08	87.54	86.38	86.42	-1.67	371,547	3,963	73.16	90.00
2024-02-15	Z	BC	88.30	88.695	87.21	88.09	1.44	482,337	5,172	87.47	88.53
2024-02-14	Z	BC	86.70	87.04	85.01	86.64	1.461	489,668	4,282	77.51	95.00
2024-02-13	Z	BC	84.29	85.36	83.62	85.18	-2.68	909,697	7,541	76.57	94.42
2024-02-12	Z	BC	86.25	88.46	86.09	87.87	1.65	626,470	6,153	73.16	91.50
2024-02-09	Z	BC	84.70	86.24	84.02	86.22	1.53	565,140	5,599	77.00	95.23
2024-02-08	Z	BC	84.07	85.515	84.0358	84.68	1.21	470,928	5,352	84.15	85.19