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	BGB	11.82	11.92	11.8102	11.915	0.10	108,858	330	11.15	13.16
2024-05-02	Z	BGB	11.84	11.85	11.77	11.81	-0.03	147,710	521	10.24	12.32
2024-05-01	Z	BGB	11.78	11.91	11.75	11.84	0.06	205,742	608	11.15	12.43
2024-04-30	Z	BGB	11.77	11.79	11.74	11.78	0.015	133,935	382	11.15	12.28
2024-04-29	Z	BGB	11.75	11.78	11.7199	11.77	0.01	151,154	342	11.73	13.14
2024-04-26	Z	BGB	11.75	11.77	11.74	11.77	0.05	99,993	430	11.15	12.98
2024-04-25	Z	BGB	11.74	11.7447	11.71	11.72	-0.065	82,925	354	11.15	13.00
2024-04-24	Z	BGB	11.75	11.79	11.72	11.79	0.04	114,052	271	11.07	12.97
2024-04-23	Z	BGB	11.71	11.79	11.7009	11.74	0.055	73,774	141	11.14	13.26
2024-04-22	Z	BGB	11.68	11.72	11.68	11.69	0.0229	91,929	193	11.66	12.19
2024-04-19	Z	BGB	11.74	11.7989	11.74	11.76	0.02	126,828	218	11.76	13.03
2024-04-18	Z	BGB	11.77	11.788	11.7034	11.73	-0.0051	142,852	264	11.13	12.22
2024-04-17	Z	BGB	11.68	11.75	11.6758	11.745	0.075	164,537	377	11.05	12.92
2024-04-16	Z	BGB	11.70	11.7611	11.64	11.67	-0.04	186,380	538	11.07	12.18
2024-04-15	Z	BGB	11.7422	11.76	11.611	11.695	0.025	598,999	819	11.68	13.06
2024-04-12	Z	BGB	11.73	11.75	11.66	11.67	-0.0705	111,307	243	11.20	12.40
2024-04-11	Z	BGB	11.82	11.82	11.73	11.74	-0.04	95,524	236	11.27	12.38
2024-04-10	Z	BGB	11.80	11.82	11.75	11.78	-0.04	139,135	338	11.40	12.47
2024-04-09	Z	BGB	11.85	11.85	11.78	11.82	0.01	57,415	186	11.33	13.06
2024-04-08	Z	BGB	11.75	11.81	11.75	11.805	0.055	90,946	236	11.28	12.48
2024-04-05	Z	BGB	11.76	11.80	11.71	11.755	0.025	128,020	360	11.26	13.06
2024-04-04	Z	BGB	11.84	11.87	11.72	11.73	-0.08	153,209	326	11.33	12.97
2024-04-03	Z	BGB	11.77	11.83	11.77	11.80	-0.03	163,391	398	11.79	13.02
2024-04-02	Z	BGB	11.82	11.84	11.775	11.83	-0.0101	156,873	280	11.29	12.67
2024-04-01	Z	BGB	11.90	11.91	11.84	11.84	-0.06	142,872	284	11.42	12.67
2024-03-29	Z	BGB	11.87	11.94	11.87	11.90	0.01	0	0	11.20	13.01
2024-03-28	Z	BGB	11.87	11.94	11.87	11.90	0.01	73,239	182	11.20	13.01
2024-03-27	Z	BGB	11.85	11.905	11.82	11.89	0.03	102,237	246	11.00	11.91
2024-03-26	Z	BGB	11.81	11.85	11.805	11.85	0.065	120,866	293	11.30	11.91
2024-03-25	Z	BGB	11.84	11.8607	11.78	11.78	-0.039	129,002	277	10.55	13.05
2024-03-22	Z	BGB	11.88	11.88	11.81	11.82	-0.035	74,776	221	11.37	13.05
2024-03-21	Z	BGB	11.89	11.90	11.845	11.85	0.005	56,041	197	11.40	12.57
2024-03-20	Z	BGB	11.79	11.84	11.76	11.84	0.033	143,455	326	11.32	12.61
2024-03-19	Z	BGB	11.83	11.89	11.83	11.89	0.025	165,261	346	11.34	12.68
2024-03-18	Z	BGB	11.85	11.86	11.8383	11.855	0.015	102,202	221	11.40	12.62
2024-03-15	Z	BGB	11.85	11.875	11.82	11.84	-0.0193	132,085	287	11.37	12.66
2024-03-14	Z	BGB	11.97	11.97	11.84	11.8493	-0.0907	140,224	385	11.46	12.77
2024-03-13	Z	BGB	11.92	11.97	11.92	11.94	0.09	96,850	283	11.45	12.68
2024-03-12	Z	BGB	11.81	11.86	11.81	11.85	0.021	115,865	313	11.45	12.61
2024-03-11	Z	BGB	11.84	11.84	11.80	11.83	-0.008	87,786	287	11.45	12.62
2024-03-08	Z	BGB	11.84	11.87	11.8101	11.823	-0.027	181,763	367	11.45	13.00
2024-03-07	Z	BGB	11.86	11.92	11.85	11.85	-0.03	78,291	192	10.13	16.35
2024-03-06	Z	BGB	11.86	11.90	11.845	11.88	0.075	148,484	269	11.32	13.08
2024-03-05	Z	BGB	11.84	11.87	11.805	11.81	-0.045	112,786	233	11.33	13.09
2024-03-04	Z	BGB	11.85	11.90	11.85	11.86	0.02	121,165	307	11.34	12.59
2024-03-01	Z	BGB	11.765	11.84	11.75	11.8257	0.0757	151,974	445	10.67	12.57
2024-02-29	Z	BGB	11.73	11.76	11.711	11.75	0.06	158,685	465	11.21	12.80
2024-02-28	Z	BGB	11.69	11.70	11.68	11.69		140,364	368	11.20	12.28
2024-02-27	Z	BGB	11.63	11.69	11.59	11.69	0.09	181,502	349	11.07	12.79
2024-02-26	Z	BGB	11.63	11.645	11.59	11.60	-0.03	166,437	400	10.52	12.22
2024-02-23	Z	BGB	11.62	11.68	11.575	11.63	0.03	171,223	433	11.20	12.26
2024-02-22	Z	BGB	11.63	11.665	11.61	11.61	0.025	111,288	248	11.20	12.26
2024-02-21	Z	BGB	11.54	11.61	11.54	11.59	0.049	132,954	449	11.05	12.80
2024-02-20	Z	BGB	11.60	11.66	11.60	11.64	0.035	176,882	367	11.20	12.30
2024-02-19	Z	BGB	11.67	11.67	11.59	11.61	-0.035	0	0	10.28	15.19
2024-02-16	Z	BGB	11.67	11.67	11.59	11.61	-0.035	207,441	505	10.28	15.19
2024-02-15	Z	BGB	11.64	11.6961	11.64	11.65	0.005	90,812	224	11.18	13.34
2024-02-14	Z	BGB	11.63	11.67	11.60	11.65	0.06	174,139	391	11.15	12.93
2024-02-13	Z	BGB	11.60	11.63	11.50	11.61	-0.01	182,619	329	11.05	12.43
2024-02-12	Z	BGB	11.59	11.6301	11.5694	11.63	0.075	216,521	576	11.09	12.27
2024-02-09	Z	BGB	11.56	11.591	11.55	11.55	-0.0301	212,344	588	10.52	12.29
2024-02-08	Z	BGB	11.63	11.65	11.59	11.59	-0.065	162,155	332	11.18	12.79
2024-02-07	Z	BGB	11.68	11.7099	11.64	11.66	0.015	89,661	196	11.18	13.40
2024-02-06	Z	BGB	11.62	11.65	11.605	11.65	0.075	98,391	226	11.03	12.90