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	Q	BGFV	3.33	3.47	3.29	3.465	0.135	322,191	1,847	3.21	3.77
2024-04-25	Q	BGFV	3.29	3.34	3.21	3.33		255,308	1,738	2.98	3.39
2024-04-24	Q	BGFV	3.33	3.345	3.25	3.33		159,197	1,827	3.02	3.61
2024-04-23	Q	BGFV	3.24	3.37	3.24	3.33	0.10	248,159	3,290	3.26	3.40
2024-04-22	Q	BGFV	3.14	3.25	3.00	3.23	0.14	424,050	2,489	2.78	3.30
2024-04-19	Q	BGFV	3.01	3.195	3.00	3.09	0.06	331,419	1,896	2.77	3.20
2024-04-18	Q	BGFV	3.06	3.095	3.00	3.03		312,681	1,864	3.00	3.17
2024-04-17	Q	BGFV	3.11	3.125	3.005	3.03	-0.08	280,028	2,290	3.05	3.17
2024-04-16	Q	BGFV	3.14	3.18	3.09	3.11	-0.08	221,407	2,025	3.00	6.00
2024-04-15	Q	BGFV	3.25	3.27	3.13	3.185	-0.005	359,372	3,049	2.78	3.30
2024-04-12	Q	BGFV	3.30	3.30	3.155	3.19	-0.13	415,305	2,898	3.15	3.27
2024-04-11	Q	BGFV	3.46	3.46	3.29	3.32	-0.01	365,930	1,994	0.575	3.34
2024-04-10	Q	BGFV	3.39	3.39	3.285	3.33	-0.14	417,432	2,756	3.32	3.43
2024-04-09	Q	BGFV	3.52	3.53	3.39	3.47	0.06	405,914	2,521	3.39	3.83
2024-04-08	Q	BGFV	3.50	3.62	3.395	3.41	-0.06	312,772	2,317	3.38	3.60
2024-04-05	Q	BGFV	3.43	3.565	3.40	3.47	0.05	636,228	3,705	3.05	3.50
2024-04-04	Q	BGFV	3.37	3.55	3.36	3.42	0.09	453,550	2,861	3.33	3.85
2024-04-03	Q	BGFV	3.36	3.40	3.27	3.33	-0.07	372,524	2,439	3.33	3.55
2024-04-02	Q	BGFV	3.55	3.55	3.269	3.40	-0.185	691,241	4,205	3.09	3.58
2024-04-01	Q	BGFV	3.55	3.69	3.5001	3.585	0.065	619,713	3,808	3.54	3.63
2024-03-29	Q	BGFV	3.99	4.0702	3.52	3.52	-0.44	0	0	3.50	3.70
2024-03-28	Q	BGFV	3.99	4.0702	3.52	3.52	-0.44	1,611,577	5,658	3.50	3.70
2024-03-27	Q	BGFV	3.75	3.96	3.73	3.96	0.25	396,434	2,768	3.85	4.00
2024-03-26	Q	BGFV	3.65	3.7776	3.595	3.71	0.14	417,874	2,258	3.57	3.74
2024-03-25	Q	BGFV	3.61	3.68	3.55	3.57	-0.04	267,859	2,139	3.55	3.97
2024-03-22	Q	BGFV	3.67	3.67	3.58	3.61	-0.08	236,046	2,731	3.56	3.92
2024-03-21	Q	BGFV	3.70	3.70	3.61	3.69	-0.01	282,305	2,219	3.60	3.74
2024-03-20	Q	BGFV	3.55	3.745	3.4635	3.70	0.17	549,030	3,707	3.56	3.74
2024-03-19	Q	BGFV	3.60	3.60	3.49	3.53	-0.07	253,727	2,357	3.53	3.66
2024-03-18	Q	BGFV	3.61	3.62	3.52	3.60	0.03	287,044	2,530	3.54	7.00
2024-03-15	Q	BGFV	3.58	3.67	3.48	3.57	-0.01	2,032,232	4,574	3.00	3.63
2024-03-14	Q	BGFV	3.64	3.97	3.55	3.58	-0.02	521,164	3,346	3.55	3.79
2024-03-13	Q	BGFV	3.67	3.7179	3.57	3.60	-0.07	379,225	3,028	3.57	3.71
2024-03-12	Q	BGFV	3.83	3.83	3.65	3.67	-0.145	518,226	3,241	3.65	3.89
2024-03-11	Q	BGFV	3.95	3.95	3.80	3.815	-0.145	471,968	4,052	3.80	3.88
2024-03-08	Q	BGFV	4.15	4.15	3.94	3.96	-0.12	412,709	2,782	3.94	4.07
2024-03-07	Q	BGFV	4.08	4.21	4.07	4.08	0.06	404,653	4,754	4.03	6.00
2024-03-06	Q	BGFV	4.28	4.35	4.01	4.07	-0.17	633,540	4,013	4.04	4.45
2024-03-05	Q	BGFV	4.50	4.50	4.24	4.24	-0.19	334,863	2,861	3.92	4.77
2024-03-04	Q	BGFV	4.73	4.73	4.43	4.43	-0.27	592,160	3,984	4.43	4.50
2024-03-01	Q	BGFV	4.8427	4.8427	4.63	4.72	-0.08	460,917	3,189	4.67	5.15
2024-02-29	Q	BGFV	4.84	4.94	4.74	4.80	0.025	269,405	2,108	4.36	4.91
2024-02-28	Q	BGFV	5.00	5.005	4.75	4.775	-0.505	643,897	3,485	4.76	5.00
2024-02-27	Q	BGFV	5.44	5.50	5.24	5.28	-0.06	401,218	2,339	4.46	5.25
2024-02-26	Q	BGFV	5.23	5.372	5.18	5.34	0.09	203,999	1,988	5.30	5.82
2024-02-23	Q	BGFV	5.33	5.35	5.18	5.25	-0.09	184,118	2,088	5.20	5.39
2024-02-22	Q	BGFV	5.20	5.42	5.1306	5.34	0.11	205,645	2,147	5.30	5.46
2024-02-21	Q	BGFV	5.36	5.36	5.20	5.23	-0.13	164,406	1,752	5.22	5.68
2024-02-20	Q	BGFV	5.37	5.432	5.26	5.36	-0.10	250,972	2,235	5.25	5.45
2024-02-19	Q	BGFV	5.50	5.6102	5.43	5.46	-0.11	0	0	5.43	6.02
2024-02-16	Q	BGFV	5.50	5.6102	5.43	5.46	-0.11	215,953	1,906	5.43	6.02
2024-02-15	Q	BGFV	5.37	5.63	5.37	5.57	0.21	273,944	2,782	5.25	6.06
2024-02-14	Q	BGFV	5.18	5.38	5.15	5.36	0.19	166,694	2,039	5.25	18.14
2024-02-13	Q	BGFV	5.33	5.3612	5.13	5.17	-0.35	384,710	2,555	5.12	5.40
2024-02-12	Q	BGFV	5.26	5.62	5.26	5.52	0.28	455,225	3,276	5.31	5.60
2024-02-09	Q	BGFV	5.10	5.28	4.98	5.24	0.18	261,853	2,221	5.00	5.20
2024-02-08	Q	BGFV	5.16	5.27	5.03	5.06	-0.08	290,991	3,165	5.00	5.56
2024-02-07	Q	BGFV	5.10	5.185	4.98	5.14	0.08	239,046	2,383	4.40	5.15
2024-02-06	Q	BGFV	4.87	5.06	4.79	5.06	0.20	203,221	1,983	4.49	5.15
2024-02-05	Q	BGFV	5.03	5.04	4.80	4.86	-0.22	350,248	2,889	4.85	5.41
2024-02-02	Q	BGFV	5.23	5.23	5.03	5.08	-0.13	319,551	2,200	5.05	5.69
2024-02-01	Q	BGFV	5.10	5.26	5.07	5.21	0.18	276,565	2,656	5.05	5.35
2024-01-31	Q	BGFV	5.24	5.24	5.02	5.03	-0.19	337,130	2,119	5.01	5.56
2024-01-30	Q	BGFV	5.34	5.34	5.18	5.22	-0.12	209,127	1,992	5.20	5.83
2024-01-29	Q	BGFV	5.28	5.37	5.17	5.34	0.10	219,316	1,798	4.82	5.38