Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	BIG	3.54	3.61	3.45	3.61	0.11	655,888	2,422	3.55	3.96
2024-05-01	Z	BIG	3.51	3.70	3.435	3.48	-0.04	862,871	6,167	3.51	3.57
2024-04-30	Z	BIG	3.48	3.56	3.42	3.52	-0.04	617,702	2,438	3.49	3.55
2024-04-29	Z	BIG	3.50	3.755	3.48	3.56	0.089	1,045,186	3,494	3.50	4.14
2024-04-26	Z	BIG	3.47	3.57	3.38	3.47		597,511	2,635	3.44	3.75
2024-04-25	Z	BIG	3.38	3.48	3.28	3.47	0.06	678,713	3,002	3.20	3.78
2024-04-24	Z	BIG	3.42	3.51	3.35	3.41	-0.02	594,236	2,455	3.41	3.47
2024-04-23	Z	BIG	3.63	3.76	3.41	3.43	-0.21	985,169	3,249	3.34	3.47
2024-04-22	Z	BIG	3.70	3.74	3.555	3.64	-0.055	717,639	3,442	3.64	4.03
2024-04-19	Z	BIG	3.64	3.765	3.60	3.70	0.034	909,328	3,530	3.48	4.12
2024-04-18	Z	BIG	3.45	3.72	3.4379	3.66	0.23	867,792	3,676	3.54	4.00
2024-04-17	Z	BIG	3.49	3.66	3.41	3.43	-0.07	856,644	3,819	3.16	3.48
2024-04-16	Z	BIG	3.20	3.57	3.13	3.49	0.266	1,461,468	4,780	3.45	4.20
2024-04-15	Z	BIG	3.42	3.495	3.225	3.24	-0.21	1,319,232	4,200	3.20	3.53
2024-04-12	Z	BIG	3.65	3.65	3.42	3.45	-0.1944	1,779,685	4,316	3.40	3.54
2024-04-11	Z	BIG	3.82	3.91	3.645	3.65	-0.16	981,942	4,820	3.65	4.07
2024-04-10	Z	BIG	3.66	3.82	3.57	3.81	0.04	1,211,842	4,548	3.60	3.84
2024-04-09	Z	BIG	3.88	3.99	3.73	3.77	-0.10	910,307	4,652	3.48	3.90
2024-04-08	Z	BIG	3.81	3.9997	3.81	3.87	0.10	689,050	4,515	3.60	4.24
2024-04-05	Z	BIG	3.62	3.81	3.60	3.77	0.13	1,046,570	3,996	3.45	3.82
2024-04-04	Z	BIG	4.02	4.0522	3.64	3.65	-0.29	1,353,056	7,432	3.50	3.78
2024-04-03	Z	BIG	4.05	4.055	3.88	3.95	-0.12	1,032,514	4,279	3.70	4.16
2024-04-02	Z	BIG	4.25	4.25	4.0575	4.07	-0.29	831,451	4,110	4.00	4.65
2024-04-01	Z	BIG	4.40	4.595	4.29	4.37	0.04	1,448,461	5,970	3.98	4.59
2024-03-29	Z	BIG	4.13	4.385	4.13	4.33	0.20	0	0	4.06	4.66
2024-03-28	Z	BIG	4.13	4.385	4.13	4.33	0.20	1,295,807	4,504	4.06	4.66
2024-03-27	Z	BIG	3.70	4.13	3.70	4.12	0.47	1,464,973	4,304	4.05	4.14
2024-03-26	Z	BIG	3.95	3.995	3.65	3.65	-0.24	1,025,886	4,034	3.60	3.79
2024-03-25	Z	BIG	3.83	4.035	3.83	3.90	0.125	975,652	4,174	3.70	4.34
2024-03-22	Z	BIG	4.07	4.10	3.75	3.77	-0.2573	949,677	3,245	3.60	4.11
2024-03-21	Z	BIG	3.94	4.17	3.90	4.02	-0.07	1,535,750	4,608	3.86	4.36
2024-03-20	Z	BIG	3.66	4.10	3.62	4.09	0.425	1,434,330	4,537	3.59	4.41
2024-03-19	Z	BIG	3.60	3.77	3.60	3.66	0.05	1,315,726	4,477	3.60	3.95
2024-03-18	Z	BIG	3.78	3.82	3.60	3.62	-0.16	835,572	3,127	3.60	3.69
2024-03-15	Z	BIG	3.73	3.9439	3.70	3.78	0.031	1,536,539	4,371	3.44	4.00
2024-03-14	Z	BIG	3.99	4.00	3.65	3.75	-0.23	1,404,919	5,140	3.65	3.82
2024-03-13	Z	BIG	3.90	4.25	3.90	3.99		1,279,155	4,808	3.93	4.09
2024-03-12	Z	BIG	4.09	4.15	3.96	3.99	-0.13	1,577,143	5,137	3.77	4.17
2024-03-11	Z	BIG	4.41	4.5945	4.08	4.12	-0.30	1,605,493	6,608	4.00	4.55
2024-03-08	Z	BIG	5.26	5.30	4.29	4.42	-0.8181	2,792,097	8,123	4.30	4.78
2024-03-07	Z	BIG	4.94	5.6201	4.50	5.23	0.195	3,176,945	9,103	4.72	5.41
2024-03-06	Z	BIG	5.19	5.37	4.93	5.03	-0.14	1,869,888	6,095	4.85	5.82
2024-03-05	Z	BIG	5.23	5.44	5.06	5.17	-0.0525	1,213,541	4,890	4.69	5.83
2024-03-04	Z	BIG	5.50	5.545	5.11	5.24	-0.21	1,342,339	5,195	4.75	5.86
2024-03-01	Z	BIG	5.46	5.66	5.215	5.42		1,712,865	6,199	4.99	5.46
2024-02-29	Z	BIG	5.52	5.80	5.32	5.42	0.041	1,456,693	6,098	4.99	5.58
2024-02-28	Z	BIG	5.25	5.545	5.201	5.37	0.09	1,514,260	5,887	5.25	5.50
2024-02-27	Z	BIG	4.49	5.32	4.45	5.28	0.855	2,194,091	7,573	5.00	5.99
2024-02-26	Z	BIG	4.43	4.61	4.29	4.42	0.065	1,181,638	5,227	3.93	4.86
2024-02-23	Z	BIG	4.10	4.485	3.95	4.36	0.29	1,421,055	5,633	4.29	4.50
2024-02-22	Z	BIG	4.06	4.26	3.84	4.07		1,534,570	5,741	4.04	4.45
2024-02-21	Z	BIG	4.27	4.27	4.0302	4.06	-0.23	893,221	4,604	4.00	4.16
2024-02-20	Z	BIG	4.51	4.54	4.25	4.29	-0.33	1,180,565	5,163	4.20	4.70
2024-02-19	Z	BIG	4.37	4.66	4.30	4.62	0.18	0	0	4.21	5.03
2024-02-16	Z	BIG	4.37	4.66	4.30	4.62	0.18	1,958,876	7,146	4.21	5.03
2024-02-15	Z	BIG	3.83	5.07	3.83	4.43	0.66	5,779,779	16,033	4.42	5.18
2024-02-14	Z	BIG	3.68	3.87	3.49	3.78	0.17	2,671,350	8,363	3.50	3.83
2024-02-13	Z	BIG	3.71	3.85	3.52	3.61	-0.255	3,776,381	10,772	3.58	3.98
2024-02-12	Z	BIG	4.25	4.30	3.63	3.86	-1.505	10,132,302	22,595	3.90	4.27
2024-02-09	Z	BIG	5.56	5.845	5.24	5.36	-0.32	1,957,496	5,651	5.17	5.23
2024-02-08	Z	BIG	5.37	5.645	5.31	5.57	0.16	574,982	2,904	5.40	8.80
2024-02-07	Z	BIG	5.56	5.59	5.30	5.41	-0.11	511,859	3,171	4.81	6.05
2024-02-06	Z	BIG	5.40	5.58	5.21	5.52	0.10	636,507	3,385	5.52	6.18
2024-02-05	Z	BIG	5.66	5.66	5.40	5.42	-0.42	600,485	3,945	5.40	6.13