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	X	BGI	2.65	2.78	2.58	2.70	0.0223	10,153	24	2.29	4.17
2024-04-25	X	BGI	2.69	2.70	2.6502	2.6777	-0.0123	1,393	13	2.43	2.95
2024-04-24	X	BGI	2.6824	2.7604	2.6824	2.69	0.0201	1,136	13	2.42	4.19
2024-04-23	X	BGI	2.79	2.82	2.40	2.6799	-0.0001	28,480	64	2.39	2.90
2024-04-22	X	BGI	2.75	2.7899	2.61	2.68	-0.1991	4,106	29	2.39	2.94
2024-04-19	X	BGI	2.91	2.91	2.73	2.8488	-0.0911	1,997	30	2.17	4.19
2024-04-18	X	BGI	2.862	2.9399	2.70	2.9399	0.1149	8,561	66	2.50	3.20
2024-04-17	X	BGI	2.82	2.825	2.82	2.825	0.115	625	20	2.52	3.79
2024-04-16	X	BGI	2.7212	2.81	2.71	2.71	0.01	3,743	21	2.50	3.50
2024-04-15	X	BGI	2.945	2.945	2.73	2.925	0.025	3,089	21	2.39	3.79
2024-04-12	X	BGI	2.92	2.92	2.7817	2.90	-0.0237	4,469	26	2.58	3.50
2024-04-11	X	BGI	2.895	2.99	2.8153	2.90	0.05	8,559	36	2.50	3.50
2024-04-10	X	BGI	3.02	3.14	2.81	2.84	-0.2238	3,734	25	2.52	3.50
2024-04-09	X	BGI	3.10	3.16	3.00	3.0638	-0.0074	26,348	37	2.84	3.81
2024-04-08	X	BGI	3.23	3.23	3.05	3.0712	-0.0989	14,478	38	2.77	3.50
2024-04-05	X	BGI	3.20	3.2869	3.14	3.1701	-0.0299	3,808	28	2.73	3.81
2024-04-04	X	BGI	3.19	3.2399	3.03	3.20	-0.125	6,217	44	2.75	3.79
2024-04-03	X	BGI	3.31	3.31	3.0419	3.225	-0.095	9,830	56	2.75	3.79
2024-04-02	X	BGI	3.415	3.415	3.32	3.32	0.0279	1,382	25	3.00	4.34
2024-04-01	X	BGI	3.32	3.49	3.2701	3.3381	0.0031	11,406	53	3.00	3.50
2024-03-29	X	BGI	2.94	3.40	2.89	3.335	0.385	0	0	3.00	3.79
2024-03-28	X	BGI	2.94	3.40	2.89	3.335	0.385	44,301	112	3.00	3.79
2024-03-27	X	BGI	2.67	2.95	2.67	2.95	0.2001	16,956	66	2.61	4.17
2024-03-26	X	BGI	2.72	2.8236	2.65	2.7399	0.0399	5,877	32	2.32	3.05
2024-03-25	X	BGI	2.85	2.9199	2.665	2.70	-0.03	18,409	69	2.42	3.18
2024-03-22	X	BGI	2.68	2.80	2.60	2.7299	0.0679	29,185	114	2.50	3.23
2024-03-21	X	BGI	2.60	2.605	2.45	2.57	0.07	32,146	99	2.30	3.23
2024-03-20	X	BGI	2.80	2.80	2.4001	2.50	-0.0501	72,471	262	2.45	3.25
2024-03-19	X	BGI	3.27	3.3752	2.75	2.80	-0.47	61,602	260	2.50	3.25
2024-03-18	X	BGI	3.38	3.40	3.27	3.27	-0.0329	8,716	25	2.75	4.30
2024-03-15	X	BGI	3.30	3.3804	3.25	3.38	-0.0099	5,231	33	2.90	4.28
2024-03-14	X	BGI	3.3899	3.3899	3.3899	3.3899	-0.0944	6,060	30	2.89	3.95
2024-03-13	X	BGI	3.34	3.3899	3.20	3.3899	-0.0145	7,473	34	2.77	4.28
2024-03-12	X	BGI	3.3109	3.32	3.25	3.31	0.01	12,140	52	2.79	4.28
2024-03-11	X	BGI	3.37	3.3867	3.13	3.30	-0.13	11,970	56	3.00	4.00
2024-03-08	X	BGI	3.55	3.76	3.1149	3.43	-0.2969	30,968	127	2.77	3.25
2024-03-07	X	BGI	3.87	3.87	3.50	3.727	0.047	22,769	112	3.50	4.50
2024-03-06	X	BGI	3.85	3.8899	3.61	3.68	-0.1121	27,769	147	3.21	4.34
2024-03-05	X	BGI	3.83	3.8587	3.72	3.812	-0.008	8,609	41	3.41	4.34
2024-03-04	X	BGI	3.87	3.9097	3.71	3.82	-0.1399	5,008	30	3.40	4.34
2024-03-01	X	BGI	3.9201	3.9599	3.895	3.9599	-0.02	2,198	24	3.40	4.36
2024-02-29	X	BGI	3.75	3.9799	3.73	3.9799	0.2299	7,150	34	3.44	4.34
2024-02-28	X	BGI	3.76	3.8299	3.75	3.75	-0.0001	5,106	23	3.46	4.34
2024-02-27	X	BGI	3.7999	3.83	3.7655	3.83	-0.0273	11,340	54	3.43	4.34
2024-02-26	X	BGI	3.7675	3.8917	3.7675	3.8572	0.0372	10,380	27	3.43	4.36
2024-02-23	X	BGI	3.76	3.9099	3.758	3.82	0.024	8,970	30	3.42	4.36
2024-02-22	X	BGI	3.75	3.8999	3.75	3.83	-0.028	9,738	46	3.43	4.34
2024-02-21	X	BGI	3.8065	3.9299	3.76	3.858	0.008	12,107	31	3.41	4.36
2024-02-20	X	BGI	3.785	3.9482	3.7801	3.85	0.0185	7,383	34	3.49	4.34
2024-02-19	X	BGI	3.80	3.865	3.7555	3.77	-0.116	0	0	3.41	4.88
2024-02-16	X	BGI	3.80	3.865	3.7555	3.77	-0.116	13,398	31	3.41	4.88
2024-02-15	X	BGI	3.76	3.9469	3.76	3.886	0.026	8,240	26	3.39	4.34
2024-02-14	X	BGI	3.85	3.86	3.76	3.86		7,359	32	3.38	4.34
2024-02-13	X	BGI	3.7666	4.00	3.7666	3.78	-0.0454	5,028	25	3.44	4.34
2024-02-12	X	BGI	3.80	3.8499	3.80	3.8499		1,440	16	3.43	4.17
2024-02-09	X	BGI	3.83	3.9499	3.7824	3.81	-0.07	5,574	46	3.43	4.17
2024-02-08	X	BGI	3.76	3.9015	3.76	3.88	0.005	5,119	31	3.40	4.34
2024-02-07	X	BGI	3.824	3.9057	3.75	3.82	0.01	7,389	34	3.38	4.24
2024-02-06	X	BGI	3.80	3.99	3.80	3.81	-0.185	3,933	23	3.42	4.33
2024-02-05	X	BGI	3.95	4.00	3.7819	3.99	-0.015	7,636	31	3.40	4.88
2024-02-02	X	BGI	3.90	4.0399	3.90	3.90	-0.1399	17,280	34	3.48	4.63
2024-02-01	X	BGI	3.75	4.05	3.75	4.0499	-0.04	17,607	73	3.50	5.15
2024-01-31	X	BGI	3.90	4.10	3.88	4.0899	0.07	26,456	62	3.57	5.15
2024-01-30	X	BGI	3.80	4.0999	3.80	4.0199	-0.2801	18,517	34	3.57	5.17
2024-01-29	X	BGI	4.17	4.37	4.12	4.30	0.12	7,364	66	3.60	4.46