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	X	BDCZ	19.35	19.4198	19.31	19.3841	0.207	12,324	31	9.70	29.08
2024-04-25	X	BDCZ	19.2029	19.2029	19.2029	19.2029	-0.0565	8	4	9.61	28.83
2024-04-24	X	BDCZ	19.33	19.33	19.2643	19.3208	-0.0423	2,171	9	9.66	28.96
2024-04-23	X	BDCZ	19.29	19.31	19.2403	19.3066	0.0824	4,755	17	9.64	28.92
2024-04-22	X	BDCZ	19.09	19.1976	19.075	19.1976	0.1398	2,026	11	9.58	28.74
2024-04-19	X	BDCZ	19.06	19.06	19.0402	19.0428	0.1213	2,289	4	9.53	28.57
2024-04-18	X	BDCZ	18.835	18.9201	18.835	18.9189	0.0945	3,484	25	9.46	28.36
2024-04-17	X	BDCZ	18.72	18.8256	18.72	18.8256	0.0917	918	7	9.41	28.21
2024-04-16	X	BDCZ	18.686	18.7184	18.67	18.7184	-0.0008	2,508	15	9.36	28.06
2024-04-15	X	BDCZ	18.94	18.94	18.68	18.68	-0.0806	4,780	15	9.35	28.05
2024-04-12	X	BDCZ	18.934	18.934	18.75	18.7606	-0.0544	657	11	9.37	28.09
2024-04-11	X	BDCZ	18.89	18.9884	18.89	18.9884	0.055	6,558	24	9.49	28.47
2024-04-10	X	BDCZ	19.305	19.3849	19.305	19.3849	-0.0954	2,500	18	9.69	29.05
2024-04-09	X	BDCZ	19.405	19.4355	19.37	19.4355	-0.0232	3,510	14	9.71	29.13
2024-04-08	X	BDCZ	19.4053	19.4053	19.3948	19.3948	0.0204	1,227	9	9.69	29.07
2024-04-05	X	BDCZ	19.30	19.3849	19.30	19.3849	0.0767	591	6	9.68	29.02
2024-04-04	X	BDCZ	19.48	19.48	19.2383	19.2383	0.13	1,021	7	9.63	28.89
2024-04-03	X	BDCZ	19.32	19.40	19.305	19.33	0.065	26,812	12	9.68	29.02
2024-04-02	X	BDCZ	19.2815	19.32	19.2815	19.32	-0.0485	1,680	8	9.67	28.99
2024-04-01	X	BDCZ	19.33	19.35	19.31	19.33	-0.2187	9,730	19	9.66	28.98
2024-03-29	X	BDCZ	19.5044	19.57	19.5044	19.5387	0.1645	0	0	9.76	29.28
2024-03-28	X	BDCZ	19.5044	19.57	19.5044	19.5387	0.1645	10,434	16	9.76	29.28
2024-03-27	X	BDCZ	19.312	19.38	19.312	19.3716	0.119	13,798	25	9.67	29.01
2024-03-26	X	BDCZ	19.21	19.24	19.18	19.2311	-0.0212	3,265	2	9.61	28.83
2024-03-25	X	BDCZ	19.01	19.1012	19.01	19.1012	0.0636	3,775	22	9.58	28.72
2024-03-22	X	BDCZ	18.97	19.0164	18.97	19.0164	0.02	2,013	7	9.51	28.53
2024-03-21	X	BDCZ	19.04	19.04	19.02	19.02	0.08	411	5	9.53	28.59
2024-03-20	X	BDCZ	18.96	18.96	18.96	18.96	-0.0135	45	9	9.47	28.39
2024-03-19	X	BDCZ	18.9298	18.9298	18.8755	18.889	-0.0156	636	9	9.45	28.33
2024-03-18	X	BDCZ	18.8911	18.8911	18.8911	18.8911	0.2247	9	7	9.47	28.39
2024-03-15	X	BDCZ	19.00	19.0027	18.9852	18.9852	0.3646	408	6	9.50	28.48
2024-03-14	X	BDCZ	18.8453	18.8453	18.8453	18.8453	0.076	5	3	9.43	28.27
2024-03-13	X	BDCZ	19.22	19.22	19.1339	19.1339	0.0771	1,236	14	9.58	28.72
2024-03-12	X	BDCZ	19.0802	19.1328	19.0802	19.1328	0.0331	1,053	3	9.56	28.66
2024-03-11	X	BDCZ	19.04	19.088	18.97	19.0471	0.0588	1,568	11	9.53	28.59
2024-03-08	X	BDCZ	18.86	19.05	18.86	18.9862	0.0697	3,505	12	9.50	28.50
2024-03-07	X	BDCZ	18.955	18.98	18.9502	18.9502	0.042	680	7	17.03	20.83
2024-03-06	X	BDCZ	18.92	19.04	18.8899	18.9279	0.1539	5,293	26	16.80	21.00
2024-03-05	X	BDCZ	18.90	18.90	18.7661	18.7661	0.0699	2,620	16	16.97	20.77
2024-03-04	X	BDCZ	18.75	18.87	18.73	18.82	0.0056	9,691	19	7.54	30.14
2024-03-01	X	BDCZ	18.7629	18.80	18.7629	18.80	-0.0466	9,246	15	7.53	30.09
2024-02-29	X	BDCZ	18.8466	18.8466	18.8466	18.8466	0.0167	12	2	7.54	30.12
2024-02-28	X	BDCZ	18.94	18.94	18.7933	18.7933	-0.1673	7,226	11	7.52	30.08
2024-02-27	X	BDCZ	18.9773	18.9773	18.9773	18.9773	0.0222	34	13	7.56	30.22
2024-02-26	X	BDCZ	18.935	18.9698	18.9277	18.9277	-0.0145	2,853	21	7.58	30.30
2024-02-23	X	BDCZ	18.9644	18.9644	18.9644	18.9644	-0.0386	96	4	7.59	30.35
2024-02-22	X	BDCZ	18.91	18.9386	18.90	18.9386	0.0685	6,402	37	7.57	30.25
2024-02-21	X	BDCZ	18.81	18.8315	18.805	18.8315	-0.0175	357	6	7.53	30.11
2024-02-20	X	BDCZ	18.85	18.88	18.8137	18.8225	-0.0415	12,754	32	7.54	30.12
2024-02-19	X	BDCZ	18.7399	18.92	18.7399	18.8815	0.0347	0	0	7.56	30.20
2024-02-16	X	BDCZ	18.7399	18.92	18.7399	18.8815	0.0347	4,181	10	7.56	30.20
2024-02-15	X	BDCZ	19.50	19.50	18.65	18.8085	-0.0899	944	13	7.53	30.11
2024-02-14	X	BDCZ	18.6037	18.7499	18.5299	18.74	0.1511	64,018	130	7.43	29.71
2024-02-13	X	BDCZ	18.48	18.51	18.48	18.5039	-0.011	2,622	7	7.40	29.60
2024-02-12	X	BDCZ	18.61	18.68	18.60	18.66	0.1721	1,537	13	7.46	29.84
2024-02-09	X	BDCZ	18.4641	18.4769	18.42	18.4769	-0.064	3,134	14	7.39	29.55
2024-02-08	X	BDCZ	18.50	18.504	18.50	18.504	-0.1168	709	3	7.40	29.60
2024-02-07	X	BDCZ	18.49	18.5467	18.425	18.5467	-0.0393	5,228	30	7.42	29.66
2024-02-06	X	BDCZ	18.462	18.4692	18.462	18.4692	0.0106	231	8	7.39	29.53
2024-02-05	X	BDCZ	18.51	18.59	18.49	18.5693	-0.1213	1,328	6	7.43	29.69
2024-02-02	X	BDCZ	18.675	18.7012	18.675	18.7012	0.0519	1,878	5	7.48	29.88
2024-02-01	X	BDCZ	18.64	18.70	18.50	18.6231	-0.192	10,606	28	7.45	29.79
2024-01-31	X	BDCZ	18.965	19.01	18.8319	18.8319	-0.1865	1,347	8	7.54	30.16
2024-01-30	X	BDCZ	19.15	19.1564	19.14	19.1564	0.0624	1,634	5	7.66	30.64
2024-01-29	X	BDCZ	19.12	19.12	18.99	19.0876	-0.1375	1,323	10	7.63	30.51