Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	BGNE	154.30	157.89	154.30	156.53	2.59	176,901	3,035	150.00	156.50
2024-04-30	Q	BGNE	155.00	156.64	150.29	153.94	-2.59	205,280	3,672	150.35	156.00
2024-04-29	Q	BGNE	155.00	157.89	153.08	156.53	2.95	185,728	3,320	151.60	156.52
2024-04-26	Q	BGNE	152.11	154.47	150.726	153.58	5.02	208,460	3,011	128.03	158.98
2024-04-25	Q	BGNE	148.40	152.83	146.16	148.56	4.44	409,342	5,958	121.18	153.76
2024-04-24	Q	BGNE	143.45	146.22	141.78	144.12	5.13	215,687	4,125	141.80	156.32
2024-04-23	Q	BGNE	135.75	142.22	134.68	138.99	8.18	203,615	4,572	135.55	140.98
2024-04-22	Q	BGNE	130.55	133.09	129.96	130.94	1.42	152,563	3,103	130.90	135.00
2024-04-19	Q	BGNE	130.00	130.85	126.9681	129.52	-2.44	296,412	4,630	127.50	141.14
2024-04-18	Q	BGNE	131.40	136.00	131.40	131.96	0.10	125,955	2,522	131.00	138.00
2024-04-17	Q	BGNE	134.40	134.40	131.2794	131.86	-2.19	200,058	4,015	131.00	150.88
2024-04-16	Q	BGNE	137.28	137.705	133.71	134.05	-4.35	308,950	4,719	133.75	140.41
2024-04-15	Q	BGNE	140.175	142.63	137.375	138.40	-2.90	228,159	3,750	137.50	142.45
2024-04-12	Q	BGNE	145.00	146.805	140.08	141.30	-4.83	139,454	3,218	141.32	145.00
2024-04-11	Q	BGNE	147.62	148.93	145.34	146.13	-3.63	243,171	3,873	144.01	150.76
2024-04-10	Q	BGNE	150.34	150.975	147.975	149.76	-4.26	272,924	3,989	147.70	150.40
2024-04-09	Q	BGNE	153.70	155.37	150.84	154.02	4.27	115,201	2,743	148.50	173.31
2024-04-08	Q	BGNE	148.84	151.52	148.50	149.75	-0.28	109,180	2,088	148.58	151.88
2024-04-05	Q	BGNE	149.57	151.445	148.00	150.03	0.46	90,661	2,351	147.00	173.31
2024-04-04	Q	BGNE	153.26	153.28	149.30	149.57	-2.38	81,654	2,554	148.00	171.53
2024-04-03	Q	BGNE	153.53	154.1224	150.79	151.95	-1.30	56,991	1,597	151.00	172.59
2024-04-02	Q	BGNE	155.51	157.32	152.695	153.25	-5.98	84,095	2,249	152.72	174.10
2024-04-01	Q	BGNE	156.87	159.34	152.77	159.23	2.84	126,964	2,789	156.05	160.00
2024-03-29	Q	BGNE	157.00	157.38	155.09	156.39	1.31	0	0	155.50	157.50
2024-03-28	Q	BGNE	157.00	157.38	155.09	156.39	1.31	104,129	2,140	155.50	157.50
2024-03-27	Q	BGNE	153.05	155.915	153.05	155.08	1.27	76,134	1,955	153.00	156.50
2024-03-26	Q	BGNE	155.96	155.99	151.49	153.81	-0.11	104,417	2,520	151.00	156.00
2024-03-25	Q	BGNE	153.14	155.63	151.945	153.92	1.90	122,677	2,170	153.00	170.04
2024-03-22	Q	BGNE	156.48	158.10	151.85	152.02	-11.68	445,386	5,872	145.30	156.30
2024-03-21	Q	BGNE	167.10	167.835	162.50	163.70	-5.92	192,989	3,529	164.00	167.00
2024-03-20	Q	BGNE	169.44	170.3599	166.66	169.62	1.52	195,654	3,435	167.00	170.00
2024-03-19	Q	BGNE	168.31	171.25	165.83	168.10	-0.40	145,066	3,085	165.00	171.00
2024-03-18	Q	BGNE	168.33	170.78	168.33	168.50	-1.50	154,829	2,360	150.00	171.90
2024-03-15	Q	BGNE	171.79	171.79	166.90	170.00	1.10	350,215	4,557	163.00	172.00
2024-03-14	Q	BGNE	174.14	174.795	165.395	168.90	-7.57	394,658	4,969	169.08	171.00
2024-03-13	Q	BGNE	180.98	184.80	175.49	176.47	12.72	551,323	7,692	177.00	178.00
2024-03-12	Q	BGNE	168.70	170.00	162.265	163.75	-0.78	188,675	3,459	162.50	166.00
2024-03-11	Q	BGNE	161.79	167.6415	158.7249	164.53	6.01	126,937	3,108	163.01	167.20
2024-03-08	Q	BGNE	163.80	166.07	157.39	158.52	-3.73	188,440	2,770	157.07	166.00
2024-03-07	Q	BGNE	158.04	163.10	158.04	162.25	2.73	138,988	2,474	150.00	166.66
2024-03-06	Q	BGNE	161.28	162.02	158.79	159.52	-0.90	212,634	3,138	156.00	180.08
2024-03-05	Q	BGNE	163.81	164.665	159.78	160.42	-7.44	164,851	2,990	159.00	163.61
2024-03-04	Q	BGNE	164.26	169.035	160.59	167.86	2.84	183,149	3,257	164.00	169.25
2024-03-01	Q	BGNE	163.81	168.11	161.6013	164.72	-0.93	190,688	3,584	162.00	184.81
2024-02-29	Q	BGNE	176.05	176.05	165.58	165.65	-12.83	281,674	4,442	165.60	178.00
2024-02-28	Q	BGNE	173.51	179.11	173.51	178.48	-1.21	602,535	6,087	174.44	179.89
2024-02-27	Q	BGNE	164.95	179.88	164.075	179.69	19.43	511,137	6,300	155.47	180.00
2024-02-26	Q	BGNE	159.14	162.11	154.76	160.26	5.16	579,089	6,392	158.00	160.50
2024-02-23	Q	BGNE	155.22	158.475	154.38	155.10	1.32	217,784	3,848	154.00	158.00
2024-02-22	Q	BGNE	152.93	155.51	151.64	153.78	2.98	194,572	4,148	148.00	155.10
2024-02-21	Q	BGNE	149.02	151.853	148.61	150.80	2.75	180,908	3,402	148.00	152.00
2024-02-20	Q	BGNE	149.55	150.90	147.065	148.05	-0.18	138,225	3,129	146.50	148.70
2024-02-19	Q	BGNE	148.90	149.50	146.21	148.23	2.16	0	0	142.12	150.00
2024-02-16	Q	BGNE	148.90	149.50	146.21	148.23	2.16	135,065	2,958	142.12	150.00
2024-02-15	Q	BGNE	146.75	149.34	145.01	146.07	0.20	184,300	3,401	133.32	150.00
2024-02-14	Q	BGNE	145.85	147.64	143.50	145.87	4.07	285,594	4,342	143.00	161.22
2024-02-13	Q	BGNE	144.00	146.36	141.34	141.80	-4.77	190,910	2,868	141.30	147.55
2024-02-12	Q	BGNE	147.65	149.72	145.88	146.57	-0.41	138,050	2,780	145.00	150.00
2024-02-09	Q	BGNE	144.61	147.18	143.012	146.98	4.10	147,319	3,067	130.13	148.88
2024-02-08	Q	BGNE	145.00	145.888	141.54	142.88	-4.88	237,902	3,796	143.10	145.00
2024-02-07	Q	BGNE	148.16	150.43	146.89	147.76	-5.82	277,446	3,755	145.65	154.81
2024-02-06	Q	BGNE	149.88	155.47	146.51	153.58	11.77	324,366	4,432	150.10	153.58
2024-02-05	Q	BGNE	145.26	146.275	139.73	141.81	-2.67	425,421	6,366	140.00	143.30