Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	BCV	15.30	15.42	15.2385	15.345	0.2101	18,383	71	12.58	16.72
2024-05-02	X	BCV	14.92	15.20	14.92	15.13	0.175	18,839	81	14.30	16.55
2024-05-01	X	BCV	15.01	15.1095	14.91	14.96	-0.115	34,258	101	5.99	17.16
2024-04-30	X	BCV	15.1132	15.18	15.07	15.075	-0.0151	6,412	25	14.34	17.45
2024-04-29	X	BCV	15.04	15.1929	15.04	15.0901	0.0401	13,175	72	14.35	17.25
2024-04-26	X	BCV	15.04	15.14	14.98	15.05	0.0955	21,927	53	14.28	17.17
2024-04-25	X	BCV	14.98	14.98	14.86	14.94	-0.08	8,564	37	14.24	17.37
2024-04-24	X	BCV	15.09	15.15	14.9578	15.02	-0.04	16,962	71	14.35	17.34
2024-04-23	X	BCV	14.96	15.155	14.72	15.06	0.1501	16,878	56	12.99	15.95
2024-04-22	X	BCV	14.65	14.91	14.65	14.91	0.23	10,642	45	14.03	17.07
2024-04-19	X	BCV	14.78	14.81	14.51	14.67	-0.07	18,247	58	14.11	17.00
2024-04-18	X	BCV	14.79	14.83	14.73	14.74	-0.02	16,105	55	14.17	17.09
2024-04-17	X	BCV	14.78	14.91	14.74	14.76	0.06	14,206	59	14.11	17.00
2024-04-16	X	BCV	14.71	14.81	14.59	14.70	-0.06	30,095	110	14.10	17.15
2024-04-15	X	BCV	15.05	15.05	14.74	14.7557	-0.5043	30,123	152	14.19	17.47
2024-04-12	X	BCV	15.49	15.49	15.25	15.26	-0.18	13,453	56	14.57	17.47
2024-04-11	X	BCV	15.59	15.59	15.40	15.44	-0.1001	15,787	65	14.86	17.47
2024-04-10	X	BCV	15.61	15.654	15.5101	15.565	-0.1699	14,082	46	14.76	17.47
2024-04-09	X	BCV	15.69	15.7708	15.5845	15.68	0.1334	13,065	51	14.89	17.47
2024-04-08	X	BCV	15.61	15.64	15.55	15.55	0.04	13,321	57	14.78	17.47
2024-04-05	X	BCV	15.61	15.71	15.54	15.54	-0.061	36,592	69	14.76	17.47
2024-04-04	X	BCV	15.74	15.83	15.58	15.616	-0.054	18,616	79	14.76	17.47
2024-04-03	X	BCV	15.60	15.72	15.568	15.67	-0.06	21,941	80	14.75	17.47
2024-04-02	X	BCV	15.95	15.95	15.70	15.71	-0.2499	21,356	85	14.89	17.47
2024-04-01	X	BCV	15.96	16.06	15.7707	15.9599	-0.0301	40,989	123	14.86	17.47
2024-03-29	X	BCV	15.87	15.99	15.85	15.99	0.17	0	0	14.42	18.45
2024-03-28	X	BCV	15.87	15.99	15.85	15.99	0.17	19,512	76	14.42	18.45
2024-03-27	X	BCV	15.80	15.85	15.71	15.82		21,896	77	13.74	16.69
2024-03-26	X	BCV	15.81	15.85	15.69	15.85	-0.02	14,226	37	13.74	16.69
2024-03-25	X	BCV	15.73	15.75	15.67	15.71	-0.045	16,431	70	13.67	18.45
2024-03-22	X	BCV	15.70	15.79	15.6022	15.75	0.06	34,477	76	15.03	16.69
2024-03-21	X	BCV	15.50	15.77	15.50	15.69	0.20	44,547	129	14.87	16.69
2024-03-20	X	BCV	15.21	15.50	15.21	15.49	0.2199	26,393	88	14.58	16.69
2024-03-19	X	BCV	15.15	15.2785	15.08	15.23	0.0599	20,176	72	14.44	16.69
2024-03-18	X	BCV	15.20	15.255	15.11	15.15		14,322	66	13.74	16.14
2024-03-15	X	BCV	15.20	15.26	15.16	15.16	0.01	14,423	46	14.54	16.56
2024-03-14	X	BCV	15.45	15.45	15.16	15.17	-0.34	63,170	90	14.67	16.64
2024-03-13	X	BCV	15.37	15.54	15.37	15.51	0.025	21,395	80	14.80	16.69
2024-03-12	X	BCV	15.81	15.875	15.755	15.82	-0.01	19,682	85	15.10	18.14
2024-03-11	X	BCV	15.75	15.87	15.75	15.81	0.12	16,139	64	14.99	18.20
2024-03-08	X	BCV	15.80	15.98	15.68	15.68	-0.01	15,348	43	13.93	18.25
2024-03-07	X	BCV	15.58	15.78	15.53	15.72	0.16	11,740	96	13.93	17.23
2024-03-06	X	BCV	15.41	15.72	15.41	15.56	0.18	24,210	43	14.71	17.91
2024-03-05	X	BCV	15.58	15.58	15.30	15.39	-0.27	22,040	84	14.77	17.89
2024-03-04	X	BCV	15.50	15.7104	15.50	15.61	0.04	16,241	74	14.94	17.84
2024-03-01	X	BCV	15.445	15.55	15.43	15.48	0.01	20,287	111	14.85	17.86
2024-02-29	X	BCV	15.40	15.50	15.39	15.47	0.1342	18,810	53	14.72	17.73
2024-02-28	X	BCV	15.41	15.67	15.31	15.33	-0.06	13,384	54	14.68	17.87
2024-02-27	X	BCV	15.53	15.61	15.38	15.39	-0.06	17,519	51	14.84	17.88
2024-02-26	X	BCV	15.40	15.62	15.31	15.46	0.06	13,792	36	14.79	17.80
2024-02-23	X	BCV	15.52	15.56	15.42	15.43	-0.10	18,150	35	14.78	18.03
2024-02-22	X	BCV	15.57	15.805	15.52	15.56	0.02	17,761	87	14.94	18.27
2024-02-21	X	BCV	15.74	15.74	15.4401	15.56	-0.19	33,158	143	14.82	18.18
2024-02-20	X	BCV	15.85	15.85	15.72	15.76	-0.0915	14,193	32	15.06	18.35
2024-02-19	X	BCV	15.80	15.90	15.78	15.85	-0.01	0	0	14.33	18.36
2024-02-16	X	BCV	15.80	15.90	15.78	15.85	-0.01	13,477	42	14.33	18.36
2024-02-15	X	BCV	15.74	15.94	15.7262	15.81	0.13	22,107	103	13.93	18.26
2024-02-14	X	BCV	15.51	15.70	15.51	15.65	0.0212	16,408	29	14.92	17.94
2024-02-13	X	BCV	15.64	15.6732	15.50	15.60	-0.114	33,514	87	14.66	18.20
2024-02-12	X	BCV	15.54	15.78	15.54	15.67	0.19	17,737	69	14.86	18.10
2024-02-09	X	BCV	15.40	15.63	15.38	15.48	0.1115	15,076	79	14.72	17.73
2024-02-08	X	BCV	15.24	15.3839	15.20	15.335	0.1086	17,077	38	13.33	17.61
2024-02-07	X	BCV	15.00	15.30	15.00	15.20	0.09	35,737	120	14.51	17.47