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	Z	BG	101.40	101.895	100.295	101.15	-0.24	995,454	13,181	100.20	102.50
2024-05-02	Z	BG	101.64	102.095	100.68	101.36	0.34	1,001,435	14,906	101.36	115.31
2024-05-01	Z	BG	101.61	102.925	100.89	100.95	-0.845	1,579,272	18,253	97.63	104.58
2024-04-30	Z	BG	103.29	103.29	100.70	101.76	-1.755	1,476,738	17,462	100.17	102.55
2024-04-29	Z	BG	102.85	103.56	102.01	103.48	0.7625	1,246,222	15,379	93.33	114.83
2024-04-26	Z	BG	103.87	103.935	101.875	102.73	-1.34	1,396,032	19,259	102.34	112.34
2024-04-25	Z	BG	106.40	106.83	102.77	104.06	-1.735	1,996,615	21,700	92.37	104.70
2024-04-24	Z	BG	105.00	107.2926	102.42	105.79	-3.83	3,629,854	25,041	105.33	116.52
2024-04-23	Z	BG	109.23	110.01	108.05	109.62	-0.13	2,059,452	21,695	106.06	121.95
2024-04-22	Z	BG	109.52	110.16	108.75	109.75	0.25	1,598,846	18,736	102.00	110.72
2024-04-19	Z	BG	106.93	110.27	106.38	109.52	3.045	2,625,051	21,860	107.60	110.38
2024-04-18	Z	BG	105.63	106.65	105.10	106.51	1.09	1,341,290	16,574	106.45	106.90
2024-04-17	Z	BG	105.01	105.60	104.44	105.42	1.45	2,028,767	14,388	105.03	115.13
2024-04-16	Z	BG	104.00	104.31	102.91	103.95	0.015	1,396,885	18,603	102.00	103.95
2024-04-15	Z	BG	105.045	105.58	103.165	103.94	0.17	977,490	12,599	101.47	117.72
2024-04-12	Z	BG	105.68	106.25	103.715	103.77	-2.15	1,536,487	15,131	103.58	104.70
2024-04-11	Z	BG	107.72	107.78	105.56	105.92	-1.77	1,245,658	14,484	104.68	106.80
2024-04-10	Z	BG	106.40	107.76	105.80	107.64	0.585	1,192,066	13,771	106.35	110.16
2024-04-09	Z	BG	106.44	107.71	105.96	107.06	0.50	1,236,363	11,725	105.99	107.59
2024-04-08	Z	BG	107.09	107.56	106.105	106.52	-0.31	1,003,497	9,822	106.09	107.02
2024-04-05	Z	BG	105.31	107.10	104.95	106.86	1.44	1,260,463	12,533	101.75	111.51
2024-04-04	Z	BG	104.50	106.51	103.79	105.48	1.75	1,485,779	15,880	95.62	108.03
2024-04-03	Z	BG	103.79	104.03	102.73	103.75	-0.12	1,057,280	11,946	103.52	104.46
2024-04-02	Z	BG	102.33	104.12	102.30	103.90	1.57	1,517,524	14,954	98.92	104.80
2024-04-01	Z	BG	102.93	103.41	102.01	102.29	-0.22	1,072,844	11,097	102.00	102.62
2024-03-29	Z	BG	102.41	103.67	102.36	102.52	0.04	0	0	102.09	103.00
2024-03-28	Z	BG	102.41	103.67	102.36	102.52	0.04	1,357,339	10,897	102.09	103.00
2024-03-27	Z	BG	100.56	102.63	100.2101	102.42	2.73	1,711,705	14,102	102.03	102.73
2024-03-26	Z	BG	100.21	100.23	98.93	99.86	-0.08	1,154,253	9,014	98.90	100.55
2024-03-25	Z	BG	99.50	100.64	99.35	99.94	0.76	1,059,157	10,051	86.14	99.95
2024-03-22	Z	BG	100.40	100.55	98.55	99.22	-0.89	1,341,227	11,107	90.04	99.63
2024-03-21	Z	BG	98.09	100.36	97.47	100.11	2.71	2,074,728	17,461	99.20	100.48
2024-03-20	Z	BG	97.00	97.82	96.53	97.41	-0.35	1,164,252	10,304	96.01	98.62
2024-03-19	Z	BG	96.89	97.80	96.34	97.76	1.075	1,553,202	10,924	93.35	97.70
2024-03-18	Z	BG	94.77	97.03	94.44	96.69	1.12	1,820,035	13,571	95.58	98.00
2024-03-15	Z	BG	94.00	95.99	94.00	95.56	1.36	6,291,070	18,129	95.12	96.00
2024-03-14	Z	BG	94.51	94.64	92.99	94.21	-0.58	1,912,891	14,088	93.69	94.46
2024-03-13	Z	BG	94.21	95.84	93.60	94.77	1.12	2,427,990	16,876	94.53	95.24
2024-03-12	Z	BG	94.15	94.53	93.215	93.67	-0.14	1,381,121	13,484	93.34	94.05
2024-03-11	Z	BG	92.26	94.49	92.20	93.81	1.63	1,491,643	14,389	92.57	94.45
2024-03-08	Z	BG	92.51	93.74	91.42	92.20	-0.30	1,224,383	13,350	91.85	92.55
2024-03-07	Z	BG	92.39	93.28	91.83	92.49	0.66	1,824,212	15,385	92.16	92.87
2024-03-06	Z	BG	91.45	92.92	91.15	91.88	0.48	1,507,304	15,898	91.75	92.04
2024-03-05	Z	BG	90.28	92.50	90.07	91.44	1.36	1,650,480	19,381	90.00	99.24
2024-03-04	Z	BG	92.42	92.98	89.34	90.09	-3.03	2,013,807	19,536	89.73	91.41
2024-03-01	Z	BG	94.12	94.50	92.865	93.14	-1.23	1,799,051	18,124	92.50	101.15
2024-02-29	Z	BG	94.22	94.50	92.62	94.37	0.63	2,301,391	14,110	92.01	103.33
2024-02-28	Z	BG	93.06	93.91	92.36	93.74	0.63	1,195,876	11,742	90.75	96.50
2024-02-27	Z	BG	93.62	94.13	92.96	93.12	-0.08	1,265,513	10,585	92.77	93.45
2024-02-26	Z	BG	93.84	93.84	92.455	93.20	-0.45	1,072,580	10,578	83.00	102.91
2024-02-23	Z	BG	93.88	94.83	93.60	93.65	-0.575	1,816,911	12,242	91.33	103.34
2024-02-22	Z	BG	92.63	94.56	91.85	94.23	1.20	2,263,237	14,392	93.27	95.00
2024-02-21	Z	BG	91.90	93.18	91.30	93.06	1.39	1,843,044	13,865	92.27	103.12
2024-02-20	Z	BG	91.14	92.15	90.82	91.67		2,055,396	14,409	88.00	92.78
2024-02-19	Z	BG	90.61	91.79	90.21	91.68	1.02	0	0	83.31	91.71
2024-02-16	Z	BG	90.61	91.79	90.21	91.68	1.02	1,659,497	15,108	83.31	91.71
2024-02-15	Z	BG	88.71	90.69	88.35	90.66	1.8225	2,385,742	16,322	82.49	90.92
2024-02-14	Z	BG	88.68	89.74	88.51	89.52	0.88	1,849,589	13,517	89.27	89.80
2024-02-13	Z	BG	89.85	90.905	88.22	88.63	-2.07	2,218,161	16,787	88.30	88.98
2024-02-12	Z	BG	88.47	91.0096	88.47	90.68	2.139	2,264,277	16,176	90.50	91.00
2024-02-09	Z	BG	87.45	88.665	86.81	88.54	1.935	2,690,092	19,354	88.32	88.84
2024-02-08	Z	BG	88.03	88.28	86.11	86.50	-1.455	2,291,586	17,340	83.87	88.42
2024-02-07	Z	BG	87.28	91.29	86.10	87.95	-2.12	3,610,118	27,047	87.86	92.65
2024-02-06	Z	BG	89.40	90.77	89.23	90.03	1.04	2,198,121	16,726	82.77	95.00