Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	BCBP	9.50	9.5797	9.30	9.46	0.02	38,346	396	9.30	10.92
2024-04-25	Q	BCBP	9.26	9.665	9.26	9.44	-0.31	67,598	776	9.09	10.75
2024-04-24	Q	BCBP	9.55	9.75	9.38	9.75	0.14	40,525	559	9.38	15.00
2024-04-23	Q	BCBP	9.56	9.92	9.46	9.61	-0.01	57,782	697	8.34	10.50
2024-04-22	Q	BCBP	9.99	10.00	9.61	9.62	-0.35	50,117	589	9.30	14.18
2024-04-19	Q	BCBP	9.43	9.97	9.3401	9.97	0.45	36,002	373	9.19	10.50
2024-04-18	Q	BCBP	9.30	9.65	9.30	9.52	0.21	41,712	510	9.19	10.75
2024-04-17	Q	BCBP	9.52	9.74	9.185	9.31	-0.25	54,276	644	9.19	11.99
2024-04-16	Q	BCBP	9.68	9.70	9.50	9.56	-0.07	39,450	349	9.46	15.15
2024-04-15	Q	BCBP	9.87	9.88	9.50	9.57	-0.21	57,463	467	9.46	15.00
2024-04-12	Q	BCBP	9.87	9.95	9.76	9.78	-0.13	40,015	484	9.75	10.50
2024-04-11	Q	BCBP	9.68	9.95	9.55	9.91	0.31	62,705	586	9.40	10.94
2024-04-10	Q	BCBP	9.95	9.97	9.45	9.60	-0.45	83,097	653	9.40	10.75
2024-04-09	Q	BCBP	10.045	10.21	10.00	10.05	0.08	29,828	334	9.97	15.00
2024-04-08	Q	BCBP	10.12	10.1383	9.97	9.97	-0.13	16,371	240	9.97	10.75
2024-04-05	Q	BCBP	10.07	10.13	10.04	10.10	-0.14	11,999	344	10.04	13.48
2024-04-04	Q	BCBP	10.20	10.33	10.05	10.24	0.20	36,385	551	7.00	10.75
2024-04-03	Q	BCBP	9.98	10.18	9.94	10.04	0.08	33,530	394	9.83	15.00
2024-04-02	Q	BCBP	10.16	10.20	9.83	9.96	-0.29	36,505	618	9.83	11.99
2024-04-01	Q	BCBP	10.40	10.5615	10.10	10.25	-0.20	48,007	631	9.95	10.75
2024-03-29	Q	BCBP	10.21	10.53	10.21	10.45	0.13	0	0	10.20	10.75
2024-03-28	Q	BCBP	10.21	10.53	10.21	10.45	0.13	23,182	260	10.20	10.75
2024-03-27	Q	BCBP	9.91	10.34	9.85	10.32	0.45	39,013	593	9.73	10.50
2024-03-26	Q	BCBP	9.87	10.03	9.87	9.87	0.11	35,482	572	9.70	10.50
2024-03-25	Q	BCBP	10.27	10.28	9.70	9.76	-0.54	102,116	762	9.63	22.27
2024-03-22	Q	BCBP	10.44	10.44	10.17	10.30	-0.14	26,825	369	9.68	15.00
2024-03-21	Q	BCBP	10.63	10.665	10.23	10.44	-0.12	34,835	670	10.25	10.88
2024-03-20	Q	BCBP	10.30	10.66	10.175	10.56	0.11	27,488	476	9.68	10.88
2024-03-19	Q	BCBP	10.28	10.75	10.28	10.45	0.18	68,649	904	10.19	11.99
2024-03-18	Q	BCBP	9.80	10.36	9.675	10.27	0.55	113,784	1,089	9.09	11.99
2024-03-15	Q	BCBP	9.81	10.1399	9.68	9.72	-0.15	242,082	1,054	9.63	11.99
2024-03-14	Q	BCBP	10.16	10.16	9.765	9.87	-0.33	44,924	579	9.79	10.88
2024-03-13	Q	BCBP	10.17	10.3485	10.1001	10.20	0.03	29,969	405	10.10	10.88
2024-03-12	Q	BCBP	10.46	10.46	10.15	10.17	-0.25	26,262	429	10.10	10.88
2024-03-11	Q	BCBP	10.32	10.80	10.32	10.42		29,625	461	10.33	10.88
2024-03-08	Q	BCBP	10.64	10.64	10.35	10.42	-0.09	20,542	281	10.10	10.88
2024-03-07	Q	BCBP	10.50	10.6287	10.36	10.51	0.08	21,829	371	9.75	10.88
2024-03-06	Q	BCBP	10.53	10.6367	10.26	10.43	-0.08	23,426	435	9.84	12.00
2024-03-05	Q	BCBP	10.41	10.88	10.41	10.51		68,346	684	10.00	22.27
2024-03-04	Q	BCBP	10.48	10.60	10.37	10.51	0.08	40,654	497	10.10	10.89
2024-03-01	Q	BCBP	10.42	10.55	10.28	10.43	-0.06	36,892	633	10.27	11.99
2024-02-29	Q	BCBP	10.60	10.7365	10.43	10.49	0.10	30,461	457	10.40	16.00
2024-02-28	Q	BCBP	10.50	10.59	10.35	10.39	-0.26	37,276	408	10.26	12.11
2024-02-27	Q	BCBP	10.63	10.736	10.57	10.65	0.08	24,785	417	10.55	17.99
2024-02-26	Q	BCBP	10.75	10.825	10.55	10.57	-0.21	16,943	292	10.51	21.97
2024-02-23	Q	BCBP	10.76	10.96	10.69	10.78	0.08	21,910	347	10.61	11.05
2024-02-22	Q	BCBP	10.95	10.95	10.54	10.70	-0.32	48,266	733	10.50	12.11
2024-02-21	Q	BCBP	10.88	11.10	10.82	11.02	0.15	26,734	479	10.82	17.99
2024-02-20	Q	BCBP	11.29	11.64	10.84	10.87	-0.62	110,511	723	10.10	12.11
2024-02-19	Q	BCBP	11.56	11.65	11.255	11.49	-0.20	0	0	11.26	16.00
2024-02-16	Q	BCBP	11.56	11.65	11.255	11.49	-0.20	41,528	768	11.26	16.00
2024-02-15	Q	BCBP	11.17	11.775	11.16	11.69	0.59	71,345	751	10.00	13.50
2024-02-14	Q	BCBP	11.14	11.215	10.56	11.10	-0.03	71,702	853	8.34	12.40
2024-02-13	Q	BCBP	11.90	11.90	11.00	11.13	-1.11	73,471	1,024	11.00	12.63
2024-02-12	Q	BCBP	10.61	12.43	10.61	12.24	1.57	168,589	1,734	11.81	13.50
2024-02-09	Q	BCBP	10.32	10.6899	10.20	10.67	0.38	78,610	862	10.00	10.75
2024-02-08	Q	BCBP	10.48	10.5999	10.23	10.29	-0.19	70,845	824	10.03	13.95
2024-02-07	Q	BCBP	11.12	11.12	10.39	10.48	-0.66	94,926	1,037	10.41	13.50
2024-02-06	Q	BCBP	11.40	11.51	11.07	11.14	-0.36	48,040	595	11.00	11.85
2024-02-05	Q	BCBP	11.50	11.86	11.33	11.50	-0.10	48,790	443	11.11	13.95
2024-02-02	Q	BCBP	11.80	12.015	11.60	11.60	-0.44	42,950	521	11.34	12.70
2024-02-01	Q	BCBP	12.54	12.54	11.7501	12.20	-0.22	65,543	881	11.52	14.51
2024-01-31	Q	BCBP	13.04	13.095	12.40	12.42	-0.52	59,005	659	11.52	18.50
2024-01-30	Q	BCBP	13.48	13.5281	12.94	12.94	-0.68	24,694	318	12.05	15.00
2024-01-29	Q	BCBP	13.36	13.90	13.25	13.62	0.20	46,209	598	12.25	22.41