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	Z	BCS	10.29	10.46	10.27	10.42	0.06	20,566,336	15,595	9.49	10.52
2024-04-25	Z	BCS	10.17	10.45	10.14	10.36	0.755	32,294,943	18,869	10.00	10.50
2024-04-24	Z	BCS	9.63	9.645	9.55	9.60	-0.10	19,214,245	9,485	8.74	14.00
2024-04-23	Z	BCS	9.59	9.71	9.55	9.70	0.19	20,748,105	11,818	9.28	9.90
2024-04-22	Z	BCS	9.42	9.54	9.40	9.52	0.165	13,716,069	10,491	9.20	9.80
2024-04-19	Z	BCS	9.28	9.37	9.255	9.35	0.105	16,301,660	11,026	8.50	10.16
2024-04-18	Z	BCS	9.17	9.31	9.145	9.24	0.15	21,732,874	12,167	9.10	10.16
2024-04-17	Z	BCS	9.09	9.17	9.0304	9.10	0.09	16,828,495	12,850	9.08	9.17
2024-04-16	Z	BCS	9.05	9.085	8.95	9.00	-0.15	21,445,805	13,839	8.70	9.09
2024-04-15	Z	BCS	9.31	9.376	9.12	9.155	-0.025	18,983,359	12,498	8.45	9.90
2024-04-12	Z	BCS	9.26	9.33	9.165	9.18	-0.175	21,726,341	13,549	9.10	9.98
2024-04-11	Z	BCS	9.41	9.42	9.27	9.36	-0.2301	19,524,769	16,494	7.00	10.16
2024-04-10	Z	BCS	9.61	9.7197	9.53	9.59	-0.15	22,640,201	12,362	9.50	10.00
2024-04-09	Z	BCS	9.91	9.94	9.65	9.73	-0.145	20,359,479	11,319	9.58	11.00
2024-04-08	Z	BCS	9.82	9.935	9.82	9.87	0.12	20,700,486	10,047	9.01	9.90
2024-04-05	Z	BCS	9.71	9.775	9.63	9.74	0.025	24,878,438	12,462	9.48	10.16
2024-04-04	Z	BCS	9.95	9.98	9.70	9.71	0.065	25,787,221	16,220	8.77	10.80
2024-04-03	Z	BCS	9.47	9.70	9.47	9.65	0.23	19,424,027	14,435	9.49	9.70
2024-04-02	Z	BCS	9.39	9.45	9.3503	9.42	0.13	25,557,682	14,467	1.00	10.24
2024-04-01	Z	BCS	9.43	9.48	9.25	9.29	-0.165	17,423,643	9,796	8.60	9.49
2024-03-29	Z	BCS	9.46	9.55	9.41	9.45	0.025	0	0	9.43	10.25
2024-03-28	Z	BCS	9.46	9.55	9.41	9.45	0.025	22,363,433	13,032	9.43	10.25
2024-03-27	Z	BCS	9.28	9.42	9.28	9.42	0.17	17,262,167	9,557	9.08	9.50
2024-03-26	Z	BCS	9.30	9.33	9.234	9.25	-0.005	10,277,053	6,015	9.23	9.90
2024-03-25	Z	BCS	9.23	9.34	9.23	9.26	0.015	12,399,611	7,508	9.28	9.38
2024-03-22	Z	BCS	9.34	9.376	9.23	9.25	-0.115	13,656,612	9,146	8.60	9.75
2024-03-21	Z	BCS	9.34	9.48	9.33	9.36	0.085	20,584,279	11,250	9.22	9.47
2024-03-20	Z	BCS	9.02	9.27	9.005	9.27	0.265	15,853,019	10,252	9.10	9.27
2024-03-19	Z	BCS	9.01	9.08	8.99	9.00	-0.085	12,131,733	8,136	8.95	9.10
2024-03-18	Z	BCS	9.12	9.14	9.07	9.08	-0.056	11,783,915	8,126	9.05	9.25
2024-03-15	Z	BCS	9.12	9.23	9.11	9.14	0.16	17,221,128	11,390	4.14	9.20
2024-03-14	Z	BCS	9.17	9.20	8.94	8.98	-0.18	19,340,709	12,164	8.20	9.25
2024-03-13	Z	BCS	9.13	9.25	9.1234	9.17	-0.06	14,901,842	10,207	8.34	9.97
2024-03-12	Z	BCS	9.18	9.25	9.12	9.22	0.11	14,603,904	9,484	8.88	9.19
2024-03-11	Z	BCS	9.02	9.11	9.01	9.11	0.14	14,785,335	9,391	8.58	9.15
2024-03-08	Z	BCS	9.03	9.085	8.93	8.97	-0.055	15,655,909	10,649	8.58	9.10
2024-03-07	Z	BCS	8.90	9.02	8.89	9.02	0.15	14,487,613	10,135	8.48	9.08
2024-03-06	Z	BCS	8.87	8.88	8.775	8.86	0.145	18,884,630	10,501	8.60	8.90
2024-03-05	Z	BCS	8.64	8.81	8.63	8.72	0.005	16,261,428	9,570	8.48	9.00
2024-03-04	Z	BCS	8.67	8.78	8.67	8.71	0.04	13,841,224	10,521	8.45	8.80
2024-03-01	Z	BCS	8.69	8.71	8.5701	8.655	0.155	15,269,996	10,184	8.08	13.93
2024-02-29	Z	BCS	8.52	8.55	8.3701	8.50	0.1321	15,294,796	11,765	6.00	9.00
2024-02-28	Z	BCS	8.68	8.705	8.61	8.63	0.07	16,063,336	12,413	7.88	8.70
2024-02-27	Z	BCS	8.59	8.6199	8.54	8.56	0.035	11,457,210	10,204	8.47	8.63
2024-02-26	Z	BCS	8.57	8.5998	8.46	8.52	0.015	17,649,856	12,957	7.70	9.00
2024-02-23	Z	BCS	8.46	8.51	8.415	8.50	0.035	15,460,848	12,059	7.73	9.05
2024-02-22	Z	BCS	8.34	8.48	8.32	8.46	0.005	18,882,307	16,134	8.36	8.48
2024-02-21	Z	BCS	8.33	8.45	8.2905	8.45	0.065	20,469,163	16,286	8.00	8.48
2024-02-20	Z	BCS	8.20	8.39	8.18	8.37	0.89	24,253,867	18,768	8.22	8.34
2024-02-19	Z	BCS	7.50	7.54	7.44	7.47	0.09	0	0	7.25	7.70
2024-02-16	Z	BCS	7.50	7.54	7.44	7.47	0.09	14,512,870	12,125	7.25	7.70
2024-02-15	Z	BCS	7.24	7.40	7.24	7.37	0.135	14,937,818	12,441	7.25	7.40
2024-02-14	Z	BCS	7.24	7.28	7.20	7.24	0.12	10,192,178	9,257	7.15	7.30
2024-02-13	Z	BCS	7.22	7.23	7.07	7.12	-0.195	15,359,268	10,916	7.05	7.20
2024-02-12	Z	BCS	7.26	7.39	7.26	7.32	0.005	10,218,401	9,992	7.32	7.40
2024-02-09	Z	BCS	7.32	7.34	7.26	7.32	-0.035	7,542,402	6,686	7.25	7.40
2024-02-08	Z	BCS	7.39	7.41	7.29	7.35	-0.085	6,306,951	5,798	7.25	7.60
2024-02-07	Z	BCS	7.45	7.47	7.3201	7.43	-0.07	10,773,583	9,396	7.35	7.60
2024-02-06	Z	BCS	7.46	7.51	7.44	7.50	0.08	9,327,010	8,915	7.45	7.60
2024-02-05	Z	BCS	7.50	7.53	7.38	7.42	-0.275	12,147,985	12,627	3.99	7.50
2024-02-02	Z	BCS	7.76	7.785	7.66	7.70	0.06	21,506,360	12,650	6.60	7.80
2024-02-01	Z	BCS	7.66	7.70	7.47	7.65	0.115	25,513,542	18,887	7.55	7.70
2024-01-31	Z	BCS	7.73	7.7792	7.54	7.54	-0.22	23,229,441	14,798	7.35	8.38
2024-01-30	Z	BCS	7.68	7.79	7.68	7.76	0.10	15,670,327	9,936	7.65	8.38
2024-01-29	Z	BCS	7.61	7.67	7.5401	7.66	-0.05	15,779,096	13,156	7.45	7.70