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	BGS	11.60	11.68	11.24	11.39	-0.005	651,346	4,584	10.85	12.30
2024-05-02	Z	BGS	11.21	11.415	11.04	11.40	0.325	633,438	4,924	10.85	11.42
2024-05-01	Z	BGS	11.15	11.26	10.99	11.08	-0.0225	776,394	6,323	10.06	12.46
2024-04-30	Z	BGS	11.14	11.215	11.01	11.10	-0.14	770,211	3,414	10.91	12.24
2024-04-29	Z	BGS	11.12	11.26	11.005	11.24	0.19	586,337	3,094	10.42	12.24
2024-04-26	Z	BGS	10.89	11.16	10.83	11.06	0.125	430,086	3,826	11.06	12.24
2024-04-25	Z	BGS	11.00	11.07	10.82	10.93	-0.12	463,883	4,529	9.61	11.87
2024-04-24	Z	BGS	10.98	11.075	10.84	11.05	-0.03	552,724	3,506	10.52	12.24
2024-04-23	Z	BGS	10.72	11.10	10.71	11.07	0.315	736,753	5,893	10.02	12.04
2024-04-22	Z	BGS	10.79	10.85	10.71	10.76	0.04	436,946	2,873	9.56	11.99
2024-04-19	Z	BGS	10.52	10.765	10.52	10.73	0.14	580,890	3,475	9.56	11.69
2024-04-18	Z	BGS	10.67	10.71	10.515	10.58	-0.05	574,176	4,479	10.50	11.94
2024-04-17	Z	BGS	10.75	10.84	10.575	10.62	-0.03	592,588	5,250	9.61	11.86
2024-04-16	Z	BGS	10.61	10.7099	10.50	10.64	-0.02	546,694	5,598	9.70	14.80
2024-04-15	Z	BGS	10.7699	10.88	10.57	10.68	0.02	881,238	5,271	9.62	11.86
2024-04-12	Z	BGS	10.87	10.87	10.535	10.66	-0.285	622,629	4,254	10.41	11.30
2024-04-11	Z	BGS	10.90	10.98	10.70	10.95	0.15	459,308	2,877	10.50	14.80
2024-04-10	Z	BGS	10.90	10.9499	10.72	10.80	-0.36	652,298	4,079	10.70	12.02
2024-04-09	Z	BGS	11.00	11.18	10.94	11.17	0.195	526,113	5,495	10.98	11.29
2024-04-08	Z	BGS	11.13	11.28	10.98	10.98	-0.039	509,112	2,722	9.97	11.46
2024-04-05	Z	BGS	11.05	11.15	10.99	11.02	-0.105	422,849	3,748	9.92	15.85
2024-04-04	Z	BGS	11.16	11.33	11.05	11.13	0.055	577,244	3,061	10.06	12.80
2024-04-03	Z	BGS	11.01	11.13	10.95	11.08	-0.015	900,484	3,927	9.98	12.55
2024-04-02	Z	BGS	11.17	11.18	10.995	11.09	-0.21	868,492	4,282	10.50	12.39
2024-04-01	Z	BGS	11.44	11.44	11.21	11.29	-0.16	672,090	4,476	11.06	12.09
2024-03-29	Z	BGS	11.50	11.79	11.41	11.44	-0.02	0	0	10.80	12.09
2024-03-28	Z	BGS	11.50	11.79	11.41	11.44	-0.02	792,247	4,295	10.80	12.09
2024-03-27	Z	BGS	11.17	11.46	11.14	11.45	0.345	652,859	3,554	10.49	12.53
2024-03-26	Z	BGS	11.47	11.52	11.285	11.30	-0.051	720,408	3,767	11.00	12.28
2024-03-25	Z	BGS	11.27	11.425	11.254	11.36	0.245	707,097	3,460	10.15	12.31
2024-03-22	Z	BGS	11.26	11.28	11.045	11.11	-0.14	656,685	4,275	10.72	11.18
2024-03-21	Z	BGS	11.05	11.45	10.90	11.25	0.23	1,114,865	5,688	10.74	12.09
2024-03-20	Z	BGS	10.66	11.075	10.60	11.02	0.37	1,197,364	5,975	10.75	12.07
2024-03-19	Z	BGS	10.54	10.75	10.49	10.65	0.095	971,774	4,549	9.61	11.11
2024-03-18	Z	BGS	10.70	10.70	10.49	10.56	-0.185	1,085,778	4,221	9.55	11.25
2024-03-15	Z	BGS	11.10	11.21	10.725	10.75	-0.38	2,421,482	5,485	10.72	10.95
2024-03-14	Z	BGS	11.23	11.28	10.9001	11.12	0.01	1,704,619	4,727	10.02	12.59
2024-03-13	Z	BGS	11.09	11.34	11.09	11.11	0.02	736,709	4,471	10.09	12.00
2024-03-12	Z	BGS	11.41	11.41	11.02	11.09	-0.32	931,676	4,443	10.12	12.09
2024-03-11	Z	BGS	11.19	11.65	11.19	11.42	0.23	996,362	4,531	10.46	12.38
2024-03-08	Z	BGS	11.10	11.31	11.10	11.19	0.12	773,213	3,883	10.85	12.48
2024-03-07	Z	BGS	11.16	11.295	10.95	11.06	-0.067	1,219,194	4,738	9.96	12.15
2024-03-06	Z	BGS	11.26	11.38	10.94	11.12	-0.025	962,184	5,163	10.00	12.42
2024-03-05	Z	BGS	11.30	11.44	11.11	11.15	-0.19	1,081,688	5,599	10.13	12.45
2024-03-04	Z	BGS	11.89	11.89	11.305	11.33	-0.575	1,314,098	7,456	11.32	12.29
2024-03-01	Z	BGS	11.60	11.97	11.31	11.91	0.36	1,505,709	6,769	10.50	13.02
2024-02-29	Z	BGS	11.56	11.75	11.21	11.55	0.145	2,666,572	7,407	10.13	12.75
2024-02-28	Z	BGS	10.29	11.63	10.01	11.40	2.00	4,990,570	15,915	11.11	11.39
2024-02-27	Z	BGS	9.51	9.6771	9.35	9.40	0.005	1,858,965	6,849	9.04	10.75
2024-02-26	Z	BGS	9.40	9.49	9.28	9.37	-0.055	1,131,219	4,543	8.57	10.31
2024-02-23	Z	BGS	9.28	9.54	9.18	9.43	0.09	782,244	5,138	9.20	10.73
2024-02-22	Z	BGS	9.57	9.57	9.27	9.34	-0.33	1,371,056	4,862	9.12	10.51
2024-02-21	Z	BGS	9.71	9.75	9.56	9.65	-0.06	825,032	4,198	9.40	10.52
2024-02-20	Z	BGS	9.85	9.935	9.64	9.71	-0.13	1,035,274	4,677	9.60	10.55
2024-02-19	Z	BGS	9.90	10.055	9.77	9.85	-0.2125	0	0	8.95	10.90
2024-02-16	Z	BGS	9.90	10.055	9.77	9.85	-0.2125	940,990	3,982	8.95	10.90
2024-02-15	Z	BGS	9.80	10.07	9.79	10.06	0.31	783,764	4,053	8.97	10.96
2024-02-14	Z	BGS	9.65	9.79	9.58	9.75	0.155	703,679	3,525	9.00	10.58
2024-02-13	Z	BGS	9.83	9.90	9.555	9.59	-0.60	1,067,069	5,734	9.50	10.30
2024-02-12	Z	BGS	9.69	10.22	9.69	10.18	0.465	698,959	4,046	10.00	11.05
2024-02-09	Z	BGS	9.77	9.77	9.54	9.71	-0.08	801,825	3,808	9.55	10.74
2024-02-08	Z	BGS	9.71	9.93	9.5104	9.80	0.10	1,101,534	4,722	9.67	10.80
2024-02-07	Z	BGS	10.27	10.27	9.66	9.69	-0.58	1,623,507	6,226	9.67	10.65
2024-02-06	Z	BGS	9.87	10.315	9.68	10.26	0.355	1,067,826	5,119	8.80	10.67