Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	BECN	98.31	98.31	95.995	97.52	0.57	780,197	10,278	97.00	104.00
2024-05-01	Q	BECN	98.03	99.34	96.10	96.95	-1.58	766,601	7,670	95.00	102.31
2024-04-30	Q	BECN	98.87	99.74	98.23	98.53	-0.47	1,323,623	9,300	88.00	100.66
2024-04-29	Q	BECN	99.18	99.34	98.00	99.00		529,658	7,927	88.00	100.66
2024-04-26	Q	BECN	98.25	99.39	98.25	99.00	1.44	617,317	7,671	88.00	100.66
2024-04-25	Q	BECN	96.77	97.915	95.37	97.56	0.35	500,115	6,827	75.11	118.92
2024-04-24	Q	BECN	97.43	98.5454	96.455	97.21	-0.34	508,084	6,834	75.11	105.82
2024-04-23	Q	BECN	96.00	97.93	96.00	97.55	1.49	303,451	5,278	70.00	107.01
2024-04-22	Q	BECN	94.64	96.64	94.38	96.06	1.50	624,992	7,894	90.00	109.56
2024-04-19	Q	BECN	93.36	94.82	93.36	94.56	1.14	662,835	9,590	38.81	102.00
2024-04-18	Q	BECN	94.47	94.53	92.00	93.42	0.24	896,056	10,474	88.00	102.00
2024-04-17	Q	BECN	95.25	95.36	92.43	93.18	-1.45	527,295	7,291	79.11	102.00
2024-04-16	Q	BECN	95.48	95.62	94.2124	94.63	-1.63	405,593	6,774	93.75	105.00
2024-04-15	Q	BECN	98.98	98.98	95.72	96.26	-0.88	612,796	6,903	95.18	105.00
2024-04-12	Q	BECN	96.52	98.46	96.18	97.14	-0.72	463,056	6,900	94.00	102.00
2024-04-11	Q	BECN	99.74	99.74	97.36	97.86	-1.20	495,475	7,149	97.35	98.43
2024-04-10	Q	BECN	97.87	100.18	96.84	99.06	-0.66	742,354	9,789	97.60	104.00
2024-04-09	Q	BECN	101.19	101.865	99.45	99.72	-1.54	564,620	8,525	99.46	104.70
2024-04-08	Q	BECN	102.05	102.67	101.24	101.26	-0.79	317,804	4,928	101.00	101.85
2024-04-05	Q	BECN	100.52	102.83	100.52	102.05	1.37	436,676	6,254	70.00	104.00
2024-04-04	Q	BECN	101.55	102.30	100.10	100.68	0.41	756,845	8,881	100.23	101.35
2024-04-03	Q	BECN	99.49	101.28	99.46	100.27	0.24	558,705	6,756	88.00	101.98
2024-04-02	Q	BECN	99.65	100.28	97.975	100.03	-0.20	722,456	10,294	98.03	101.00
2024-04-01	Q	BECN	98.47	100.53	97.70	100.23	2.21	855,970	11,521	98.82	100.60
2024-03-29	Q	BECN	93.87	99.11	93.55	98.02	2.97	0	0	97.15	104.00
2024-03-28	Q	BECN	93.87	99.11	93.55	98.02	2.97	1,607,148	11,867	97.15	104.00
2024-03-27	Q	BECN	95.94	96.075	94.82	95.05	0.20	403,845	6,041	94.38	95.44
2024-03-26	Q	BECN	94.93	95.28	94.31	94.85	-0.20	336,624	4,483	94.48	95.54
2024-03-25	Q	BECN	95.57	96.405	94.85	95.05	-0.13	369,882	5,259	74.98	100.00
2024-03-22	Q	BECN	95.30	95.63	94.26	95.18	0.37	562,633	5,953	81.01	110.02
2024-03-21	Q	BECN	94.83	96.86	94.5201	94.81	0.76	794,272	8,073	93.26	96.70
2024-03-20	Q	BECN	92.60	94.61	92.60	94.05	1.35	658,394	8,132	92.70	95.59
2024-03-19	Q	BECN	88.39	92.81	88.39	92.70	4.37	694,292	7,423	91.75	95.59
2024-03-18	Q	BECN	88.27	89.86	88.17	88.33	-0.09	458,502	5,271	61.03	90.00
2024-03-15	Q	BECN	86.24	88.62	85.86	88.42	1.89	870,797	6,519	83.11	89.42
2024-03-14	Q	BECN	86.60	87.33	85.58	86.53	-0.10	529,275	7,142	81.01	88.58
2024-03-13	Q	BECN	86.12	87.225	85.67	86.63	0.26	405,715	5,401	79.80	88.58
2024-03-12	Q	BECN	85.57	86.67	84.62	86.37	0.99	302,640	5,268	85.99	86.81
2024-03-11	Q	BECN	86.00	86.085	84.00	85.38	-1.47	485,900	5,559	83.11	88.58
2024-03-08	Q	BECN	87.71	88.54	86.20	86.85	0.11	380,003	5,889	79.80	95.59
2024-03-07	Q	BECN	85.66	86.9099	85.65	86.74	1.84	714,841	5,263	86.35	86.97
2024-03-06	Q	BECN	85.90	86.63	84.81	84.90	-0.29	510,675	6,776	84.33	85.14
2024-03-05	Q	BECN	85.53	86.81	84.56	85.19	-0.87	692,425	6,816	84.76	85.58
2024-03-04	Q	BECN	86.06	86.70	85.34	86.06	0.17	541,590	6,065	85.54	86.36
2024-03-01	Q	BECN	86.13	86.40	85.07	85.90	0.01	490,491	7,084	79.24	86.90
2024-02-29	Q	BECN	86.35	86.575	82.92	85.89	1.64	1,489,626	13,439	82.00	116.95
2024-02-28	Q	BECN	86.24	88.53	83.10	84.25	-5.24	1,873,215	18,824	83.03	89.40
2024-02-27	Q	BECN	89.35	90.62	88.80	89.49	1.10	1,069,254	10,533	84.00	97.80
2024-02-26	Q	BECN	88.16	88.73	87.64	88.39	0.43	651,397	7,121	83.03	107.74
2024-02-23	Q	BECN	85.89	88.1585	85.69	87.96	2.07	557,499	7,402	87.42	88.25
2024-02-22	Q	BECN	86.01	86.82	85.765	85.89	0.62	557,342	6,678	80.53	96.71
2024-02-21	Q	BECN	84.80	85.33	83.84	85.27	0.69	541,066	6,609	83.03	107.74
2024-02-20	Q	BECN	84.56	85.63	84.13	84.58	-0.50	645,110	6,118	83.03	93.09
2024-02-19	Q	BECN	87.27	87.53	84.90	85.08	-2.51	0	0	83.03	94.88
2024-02-16	Q	BECN	87.27	87.53	84.90	85.08	-2.51	612,967	7,575	83.03	94.88
2024-02-15	Q	BECN	87.86	87.91	86.545	87.59	0.54	416,796	6,648	87.08	87.92
2024-02-14	Q	BECN	86.44	87.12	85.30	87.05	2.34	566,552	7,792	79.51	95.00
2024-02-13	Q	BECN	84.26	86.93	83.00	84.71	-2.31	695,660	9,389	84.31	85.13
2024-02-12	Q	BECN	87.45	88.6725	86.69	87.02	-0.26	728,958	9,640	81.51	89.10
2024-02-09	Q	BECN	86.00	87.31	85.46	87.28	0.95	654,592	7,111	86.82	87.66
2024-02-08	Q	BECN	87.75	87.75	84.86	86.33	1.47	544,325	5,421	78.55	86.73
2024-02-07	Q	BECN	83.81	85.565	83.63	84.86	1.41	443,641	6,000	81.51	96.10
2024-02-06	Q	BECN	82.40	83.68	82.08	83.45	1.07	621,656	6,007	83.02	83.84
2024-02-05	Q	BECN	83.72	83.72	82.16	82.38	-2.00	526,704	6,833	74.57	82.77