Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	BDRBF	46.71	46.74	45.94	46.21	-0.50	5,296	88	45.87	46.76
2024-04-26	Q	BDRBF	45.25	46.93	45.25	46.71	1.483	52,742	133	46.65	46.74
2024-04-25	Q	BDRBF	40.71	45.5845	39.77	45.227	3.627	148,864	235	45.06	45.75
2024-04-24	Q	BDRBF	43.68	43.85	40.9375	41.60	-1.41	20,009	72	41.05	41.77
2024-04-23	Q	BDRBF	43.00	43.28	41.9947	43.01	1.37	41,866	168	42.50	43.68
2024-04-22	Q	BDRBF	42.1401	42.1401	41.48	41.64	0.18	2,794	94	41.31	42.22
2024-04-19	Q	BDRBF	41.12	41.67	41.12	41.46	0.34	15,670	47	40.81	41.84
2024-04-18	Q	BDRBF	41.84	41.89	40.87	41.12	-0.875	26,835	60	40.24	41.57
2024-04-17	Q	BDRBF	42.555	42.555	41.995	41.995	0.375	3,821	59	40.68	47.70
2024-04-16	Q	BDRBF	40.86	41.785	40.66	41.62	0.36	18,721	82	40.06	47.70
2024-04-15	Q	BDRBF	41.22	43.242	41.00	41.26	-1.3225	73,932	180	40.86	45.65
2024-04-12	Q	BDRBF	42.776	43.155	42.14	42.5825	-1.2075	7,977	53	40.86	45.73
2024-04-11	Q	BDRBF	43.30	44.15	43.30	43.79	0.24	9,790	71	40.86	45.54
2024-04-10	Q	BDRBF	45.145	45.30	43.55	43.55	-1.74	28,808	115	40.80	47.55
2024-04-09	Q	BDRBF	44.65	45.29	43.7905	45.29	1.30	39,448	107	40.80	45.56
2024-04-08	Q	BDRBF	43.58	43.99	43.46	43.99	0.17	5,398	74	40.80	44.65
2024-04-05	Q	BDRBF	43.656	44.30	43.52	43.82	1.2099	15,941	58	43.24	44.20
2024-04-04	Q	BDRBF	42.10	44.0017	42.10	42.6101	1.0201	30,324	135	42.13	43.06
2024-04-03	Q	BDRBF	40.70	41.70	40.45	41.59	0.61	41,053	60	39.51	43.33
2024-04-02	Q	BDRBF	39.84	41.74	39.84	40.98	-1.37	14,729	79	36.64	43.33
2024-04-01	Q	BDRBF	41.93	43.3366	40.02	42.35	-0.61	24,119	92	41.86	42.83
2024-03-29	Q	BDRBF	43.11	43.11	42.815	42.96	-0.165	0	0
2024-03-28	Q	BDRBF	43.11	43.11	42.815	42.96	-0.165	17,407	66	42.46	43.40
2024-03-27	Q	BDRBF	42.73	43.25	42.6475	43.125	0.035	19,839	85	38.03	43.50
2024-03-26	Q	BDRBF	42.52	43.54	42.13	43.09	-0.31	18,415	92	42.43	43.42
2024-03-25	Q	BDRBF	43.80	43.80	43.24	43.40	-0.48	6,124	93	38.32	45.00
2024-03-22	Q	BDRBF	43.9001	43.91	43.12	43.88	0.29	17,804	83	43.34	44.00
2024-03-21	Q	BDRBF	44.04	44.78	43.36	43.59	-0.60	21,249	116	43.11	44.06
2024-03-20	Q	BDRBF	43.0203	44.20	42.76	44.19	1.20	24,425	128	39.77	44.55
2024-03-19	Q	BDRBF	41.97	42.99	41.95	42.99	1.16	44,462	121	37.87	44.55
2024-03-18	Q	BDRBF	40.60	41.90	40.52	41.83	1.26	12,229	97	41.37	42.33
2024-03-15	Q	BDRBF	40.28	40.66	40.1684	40.57	0.4799	9,052	84	36.54	40.65
2024-03-14	Q	BDRBF	40.00	40.18	39.8691	40.0901	0.3901	8,014	75	37.87	40.28
2024-03-13	Q	BDRBF	39.0535	40.00	38.743	39.70	0.683	12,961	128	37.87	40.28
2024-03-12	Q	BDRBF	39.25	39.55	39.017	39.017	0.027	67,318	82	37.87	39.86
2024-03-11	Q	BDRBF	38.87	39.14	38.7801	38.99	0.05	10,781	76	33.64	39.89
2024-03-08	Q	BDRBF	38.6436	39.26	38.6362	38.94	0.03	56,447	89	36.00	39.89
2024-03-07	Q	BDRBF	39.5818	39.63	38.70	38.91	-0.1512	173,556	179	38.52	39.39
2024-03-06	Q	BDRBF	36.60	39.3024	36.60	39.0612	1.9057	58,841	135	38.78	39.49
2024-03-05	Q	BDRBF	36.5232	37.63	36.5232	37.1555	0.4455	13,921	110	36.76	37.59
2024-03-04	Q	BDRBF	36.3009	36.99	36.3009	36.71	-0.0699	14,808	138	36.00	38.00
2024-03-01	Q	BDRBF	36.40	37.0259	36.18	36.7799	0.5199	35,922	91	33.55	38.00
2024-02-29	Q	BDRBF	35.00	36.26	35.00	36.26	1.34	40,139	90	33.44	38.25
2024-02-28	Q	BDRBF	35.00	35.39	34.6657	34.92	-0.4734	23,443	99	34.21	38.00
2024-02-27	Q	BDRBF	35.70	35.725	35.32	35.3934	-0.1666	44,942	150	34.73	38.94
2024-02-26	Q	BDRBF	36.185	36.185	35.56	35.56	-0.9271	26,940	92	34.73	38.42
2024-02-23	Q	BDRBF	36.92	36.92	36.29	36.4871	-0.8579	40,603	165	36.22	38.42
2024-02-22	Q	BDRBF	38.00	38.10	37.345	37.345	-0.405	35,410	116	36.92	37.74
2024-02-21	Q	BDRBF	38.395	38.395	37.48	37.75	-0.80	11,306	53	32.41	38.00
2024-02-20	Q	BDRBF	38.3241	39.235	38.3241	38.55	-0.32	5,054	84	38.14	40.00
2024-02-19	Q	BDRBF	39.45	39.45	38.80	38.87	-0.45	0	0
2024-02-16	Q	BDRBF	39.45	39.45	38.80	38.87	-0.45	14,749	96	38.40	39.23
2024-02-15	Q	BDRBF	36.98	39.32	36.98	39.32	2.335	31,836	132	33.80	40.00
2024-02-14	Q	BDRBF	35.1678	37.027	35.1678	36.985	2.265	28,119	111	33.80	39.00
2024-02-13	Q	BDRBF	36.46	36.46	34.72	34.72	-1.98	203,029	121	31.85	41.25
2024-02-12	Q	BDRBF	36.225	36.70	35.25	36.70	0.797	144,664	162	32.92	36.75
2024-02-09	Q	BDRBF	34.00	36.12	31.86	35.903	2.883	92,657	199	33.00	39.69
2024-02-08	Q	BDRBF	38.60	38.60	32.975	33.02	-5.55	65,014	385	32.67	33.40
2024-02-07	Q	BDRBF	38.9601	38.9601	37.815	38.57	-0.09	93,375	121	33.54	40.59
2024-02-06	Q	BDRBF	38.54	38.84	38.52	38.66	0.70	19,516	72	38.53	40.59
2024-02-05	Q	BDRBF	38.00	38.2013	37.455	37.96	0.03	51,186	79	33.00	38.54
2024-02-02	Q	BDRBF	37.3643	37.9575	36.70	37.93	0.39	48,963	86	37.42	38.31
2024-02-01	Q	BDRBF	37.485	38.00	36.72	37.54	0.54	17,919	77	37.23	38.03
2024-01-31	Q	BDRBF	37.369	37.41	37.00	37.00	-0.62	3,760	48	34.53	39.10