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	BGX	12.36	12.40	12.31	12.34	0.042	31,178	142	11.06	13.59
2024-05-02	Z	BGX	12.32	12.32	12.2301	12.29	-0.025	61,963	210	11.81	13.73
2024-05-01	Z	BGX	12.22	12.30	12.2001	12.30	0.105	58,277	224	11.50	12.83
2024-04-30	Z	BGX	12.18	12.19	12.15	12.18	0.035	50,802	148	11.62	12.91
2024-04-29	Z	BGX	12.17	12.17	12.1103	12.14	-0.01	37,263	129	11.66	13.19
2024-04-26	Z	BGX	12.14	12.22	12.12	12.15	0.04	42,350	156	11.62	13.24
2024-04-25	Z	BGX	12.13	12.1372	12.09	12.11	-0.04	33,560	198	11.53	13.60
2024-04-24	Z	BGX	12.20	12.215	12.13	12.15		43,615	195	11.66	13.56
2024-04-23	Z	BGX	12.17	12.17	12.13	12.15	0.035	32,069	131	11.63	12.93
2024-04-22	Z	BGX	12.13	12.20	12.10	12.11	0.025	46,883	173	11.59	13.37
2024-04-19	Z	BGX	12.20	12.2746	12.16	12.18	-0.07	105,133	268	11.75	13.50
2024-04-18	Z	BGX	12.22	12.26	12.22	12.25	0.06	28,386	143	11.69	13.01
2024-04-17	Z	BGX	12.15	12.20	12.125	12.18	0.03	55,365	204	11.56	13.32
2024-04-16	Z	BGX	12.14	12.17	12.10	12.15	0.011	97,356	261	11.52	12.69
2024-04-15	Z	BGX	12.245	12.275	12.12	12.136	-0.104	44,918	197	11.53	13.36
2024-04-12	Z	BGX	12.26	12.32	12.21	12.24	-0.0201	50,167	188	11.75	13.03
2024-04-11	Z	BGX	12.33	12.33	12.25	12.25	-0.03	39,760	152	12.20	12.96
2024-04-10	Z	BGX	12.34	12.36	12.26	12.28	-0.075	55,479	138	12.25	13.11
2024-04-09	Z	BGX	12.34	12.41	12.32	12.34	0.04	37,917	128	12.24	13.64
2024-04-08	Z	BGX	12.23	12.42	12.23	12.28	0.02	89,994	202	12.25	12.95
2024-04-05	Z	BGX	12.32	12.32	12.225	12.26	0.011	51,007	219	11.74	13.40
2024-04-04	Z	BGX	12.37	12.37	12.20	12.23	-0.0515	46,434	187	11.78	13.39
2024-04-03	Z	BGX	12.30	12.32	12.25	12.27	-0.04	38,499	158	12.24	13.03
2024-04-02	Z	BGX	12.30	12.34	12.27	12.30	-0.03	43,291	165	12.25	13.35
2024-04-01	Z	BGX	12.33	12.36	12.292	12.31	-0.018	45,112	179	12.00	13.03
2024-03-29	Z	BGX	12.35	12.35	12.30	12.31	-0.015	0	0	12.25	13.37
2024-03-28	Z	BGX	12.35	12.35	12.30	12.31	-0.015	57,298	301	12.25	13.37
2024-03-27	Z	BGX	12.35	12.35	12.29	12.32	0.01	36,476	167	11.75	13.40
2024-03-26	Z	BGX	12.36	12.36	12.29	12.30	-0.01	31,774	152	12.00	13.40
2024-03-25	Z	BGX	12.31	12.3553	12.25	12.30	-0.01	45,400	162	12.25	13.46
2024-03-22	Z	BGX	12.40	12.40	12.27	12.28	-0.04	28,710	121	12.25	13.59
2024-03-21	Z	BGX	12.40	12.40	12.33	12.34	0.0201	30,841	173	12.25	12.80
2024-03-20	Z	BGX	12.38	12.38	12.27	12.31	0.02	79,686	188	12.25	12.78
2024-03-19	Z	BGX	12.43	12.44	12.36	12.39		39,037	205	12.25	12.93
2024-03-18	Z	BGX	12.34	12.40	12.305	12.39	0.08	31,411	152	12.25	12.80
2024-03-15	Z	BGX	12.29	12.34	12.29	12.31	0.0252	53,464	143	11.55	12.39
2024-03-14	Z	BGX	12.39	12.44	12.26	12.28	-0.06	47,074	151	12.25	12.38
2024-03-13	Z	BGX	12.33	12.3599	12.281	12.33	0.03	48,523	158	11.75	12.82
2024-03-12	Z	BGX	12.26	12.30	12.2103	12.30	0.065	89,134	129	11.75	12.83
2024-03-11	Z	BGX	12.13	12.22	12.12	12.22	0.09	51,110	184	11.75	12.76
2024-03-08	Z	BGX	12.21	12.26	12.11	12.12	-0.09	37,295	144	12.10	13.38
2024-03-07	Z	BGX	12.21	12.24	12.21	12.21	-0.01	52,080	149	11.12	13.38
2024-03-06	Z	BGX	12.20	12.25	12.19	12.22	0.0101	29,387	128	11.61	13.32
2024-03-05	Z	BGX	12.21	12.275	12.17	12.20	-0.025	52,692	156	10.68	12.97
2024-03-04	Z	BGX	12.21	12.2599	12.2081	12.21		51,762	144	11.71	12.90
2024-03-01	Z	BGX	12.1831	12.24	12.16	12.21	0.10	43,025	147	11.59	13.35
2024-02-29	Z	BGX	12.14	12.151	12.00	12.11	0.062	67,190	200	11.56	13.35
2024-02-28	Z	BGX	12.06	12.06	12.03	12.06	0.02	26,966	127	11.47	12.62
2024-02-27	Z	BGX	12.05	12.055	11.97	12.03	0.04	62,040	159	11.37	13.09
2024-02-26	Z	BGX	11.94	11.98	11.9283	11.98	0.0598	67,244	237	11.36	13.39
2024-02-23	Z	BGX	12.03	12.07	11.85	11.91	-0.075	124,723	306	11.29	12.45
2024-02-22	Z	BGX	11.96	12.01	11.95	11.97	0.0089	71,369	171	11.40	12.44
2024-02-21	Z	BGX	11.97	12.02	11.95	11.96	0.028	56,822	170	11.30	13.29
2024-02-20	Z	BGX	12.04	12.08	11.99	12.03	0.03	66,626	210	11.39	12.54
2024-02-19	Z	BGX	12.03	12.03	11.94	12.00	-0.01	0	0	10.73	13.27
2024-02-16	Z	BGX	12.03	12.03	11.94	12.00	-0.01	60,802	239	10.73	13.27
2024-02-15	Z	BGX	12.01	12.035	11.98	12.00	-0.03	32,891	160	11.36	13.35
2024-02-14	Z	BGX	12.04	12.04	11.93	12.02	0.03	113,757	158	11.30	13.24
2024-02-13	Z	BGX	11.93	11.96	11.89	11.96	-0.0175	70,937	200	11.32	12.55
2024-02-12	Z	BGX	11.96	12.03	11.9338	11.97	0.05	45,589	176	11.33	12.41
2024-02-09	Z	BGX	11.91	11.95	11.89	11.91	-0.0276	64,914	159	11.36	13.14
2024-02-08	Z	BGX	12.07	12.09	11.89	11.93	-0.12	72,885	242	11.37	13.35
2024-02-07	Z	BGX	12.06	12.15	12.0034	12.04	0.0599	65,203	220	11.38	13.40
2024-02-06	Z	BGX	11.90	11.98	11.84	11.98	0.099	60,766	144	11.36	13.40
2024-02-05	Z	BGX	11.91	11.94	11.80	11.87	-0.06	40,977	120	11.38	13.35