Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	BCOV	1.86	2.00	1.8401	1.98	0.10	193,998	804	1.78	2.01
2024-05-06	Q	BCOV	1.88	1.935	1.755	1.88	-0.02	217,644	1,053	1.51	1.92
2024-05-03	Q	BCOV	1.84	1.93	1.805	1.90	0.08	293,439	976	1.65	1.93
2024-05-02	Q	BCOV	1.83	1.83	1.73	1.82		129,950	918	1.65	1.90
2024-05-01	Q	BCOV	1.78	1.84	1.745	1.82	0.04	167,548	1,229	1.65	1.84
2024-04-30	Q	BCOV	1.63	1.81	1.615	1.78	0.14	307,849	1,409	1.57	1.79
2024-04-29	Q	BCOV	1.62	1.655	1.60	1.64	0.01	164,856	604	1.50	15.00
2024-04-26	Q	BCOV	1.63	1.63	1.55	1.63		233,255	833	1.54	1.94
2024-04-25	Q	BCOV	1.60	1.63	1.57	1.63	-0.02	153,740	606	1.40	2.75
2024-04-24	Q	BCOV	1.66	1.68	1.62	1.65	-0.03	126,565	640	1.60	2.12
2024-04-23	Q	BCOV	1.69	1.75	1.66	1.68	-0.01	130,510	979	1.63	3.00
2024-04-22	Q	BCOV	1.75	1.75	1.65	1.69	-0.05	178,726	773	1.60	2.20
2024-04-19	Q	BCOV	1.69	1.755	1.67	1.74	0.02	158,523	1,481	1.67	2.46
2024-04-18	Q	BCOV	1.70	1.73	1.65	1.72	0.02	219,607	819	1.60	1.78
2024-04-17	Q	BCOV	1.74	1.745	1.63	1.70	-0.05	221,992	864	1.60	2.12
2024-04-16	Q	BCOV	1.68	1.75	1.66	1.75	0.08	340,544	833	1.60	2.25
2024-04-15	Q	BCOV	1.70	1.71	1.65	1.67	-0.03	313,528	1,423	1.60	2.45
2024-04-12	Q	BCOV	1.77	1.80	1.70	1.70	-0.08	179,120	824	1.66	1.85
2024-04-11	Q	BCOV	1.79	1.92	1.755	1.78	-0.01	214,855	1,001	1.71	1.88
2024-04-10	Q	BCOV	1.81	1.8499	1.78	1.79	-0.05	140,220	685	1.78	1.90
2024-04-09	Q	BCOV	1.84	1.87	1.82	1.84		133,475	693	1.80	1.95
2024-04-08	Q	BCOV	1.86	1.9045	1.82	1.84		86,850	635	1.80	1.98
2024-04-05	Q	BCOV	1.89	1.89	1.815	1.84	-0.05	176,008	697	1.80	2.50
2024-04-04	Q	BCOV	1.93	1.99	1.89	1.89	-0.04	206,960	919	1.85	3.39
2024-04-03	Q	BCOV	1.87	1.95	1.87	1.93	0.06	112,598	553	1.80	2.00
2024-04-02	Q	BCOV	1.88	1.895	1.83	1.87	-0.03	202,505	871	1.82	9.00
2024-04-01	Q	BCOV	1.95	1.97	1.89	1.90	-0.04	124,117	1,397	1.89	1.99
2024-03-29	Q	BCOV	1.99	2.015	1.94	1.94	-0.05	0	0	1.90	2.02
2024-03-28	Q	BCOV	1.99	2.015	1.94	1.94	-0.05	145,795	1,142	1.90	2.02
2024-03-27	Q	BCOV	1.95	1.99	1.9144	1.99	0.04	116,428	648	1.80	1.99
2024-03-26	Q	BCOV	1.97	2.00	1.94	1.95		237,048	1,193	1.90	2.15
2024-03-25	Q	BCOV	1.95	1.985	1.92	1.95	0.05	220,652	1,063	1.85	2.84
2024-03-22	Q	BCOV	1.91	1.92	1.88	1.90	-0.01	101,749	802	1.80	15.83
2024-03-21	Q	BCOV	1.92	1.9894	1.88	1.91		202,116	950	1.87	2.06
2024-03-20	Q	BCOV	1.88	1.93	1.86	1.91	0.02	512,562	1,284	1.86	2.06
2024-03-19	Q	BCOV	1.88	1.895	1.855	1.89	0.02	173,676	1,051	1.86	2.05
2024-03-18	Q	BCOV	1.86	1.92	1.86	1.87	-0.02	213,069	979	1.86	20.00
2024-03-15	Q	BCOV	1.88	1.93	1.855	1.89		510,264	999	1.75	2.50
2024-03-14	Q	BCOV	1.95	1.985	1.88	1.89	-0.06	200,900	828	1.89	2.10
2024-03-13	Q	BCOV	2.03	2.0597	1.91	1.95	-0.05	266,383	1,228	1.80	1.99
2024-03-12	Q	BCOV	1.87	2.016	1.86	2.00	0.11	400,190	1,622	1.80	2.05
2024-03-11	Q	BCOV	1.92	1.945	1.845	1.89	-0.06	559,789	2,373	1.80	1.95
2024-03-08	Q	BCOV	2.01	2.06	1.92	1.95	-0.06	446,831	1,690	1.92	2.07
2024-03-07	Q	BCOV	2.07	2.085	2.00	2.01	-0.03	110,000	642	1.75	2.30
2024-03-06	Q	BCOV	2.03	2.10	2.0137	2.04	0.03	189,378	865	1.90	3.14
2024-03-05	Q	BCOV	2.13	2.19	2.00	2.01	-0.12	185,719	1,378	2.00	15.00
2024-03-04	Q	BCOV	2.23	2.27	2.09	2.13	-0.09	173,612	956	1.96	2.30
2024-03-01	Q	BCOV	2.19	2.25	2.16	2.23	0.015	289,836	1,303	1.95	2.25
2024-02-29	Q	BCOV	2.22	2.26	2.16	2.215	-0.005	172,259	677	2.06	2.28
2024-02-28	Q	BCOV	2.22	2.25	2.12	2.22	0.20	474,441	1,597	2.12	2.28
2024-02-27	Q	BCOV	1.91	2.08	1.91	2.02	0.08	391,101	1,584	2.20	2.35
2024-02-26	Q	BCOV	1.81	1.94	1.81	1.94	0.08	393,599	1,224	1.80	2.65
2024-02-23	Q	BCOV	1.91	1.9499	1.81	1.86	-0.34	1,163,217	2,393	1.83	1.96
2024-02-22	Q	BCOV	2.19	2.255	2.17	2.20	-0.01	188,975	782	2.10	2.50
2024-02-21	Q	BCOV	2.23	2.33	2.17	2.21	0.03	202,173	678	1.96	2.65
2024-02-20	Q	BCOV	2.22	2.255	2.18	2.18	-0.03	211,518	730	2.14	2.65
2024-02-19	Q	BCOV	2.39	2.46	2.20	2.21	-0.17	0	0	2.01	2.99
2024-02-16	Q	BCOV	2.39	2.46	2.20	2.21	-0.17	170,798	710	2.01	2.99
2024-02-15	Q	BCOV	2.30	2.40	2.27	2.38	0.11	168,802	1,008	2.23	7.13
2024-02-14	Q	BCOV	2.14	2.30	2.12	2.27	0.15	195,533	879	2.19	15.83
2024-02-13	Q	BCOV	2.31	2.31	2.09	2.12	-0.16	302,267	1,771	2.08	2.39
2024-02-12	Q	BCOV	2.34	2.34	2.245	2.28	0.02	138,771	968	2.10	2.90
2024-02-09	Q	BCOV	2.32	2.35	2.195	2.26	-0.06	366,423	1,230	2.01	3.00