Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	BKD	6.90	7.07	6.79	6.79	-0.10	1,921,809	4,365	6.06	7.60
2024-04-29	Z	BKD	7.01	7.07	6.85	6.91	-0.05	1,099,086	4,405	6.32	7.54
2024-04-26	Z	BKD	6.90	7.02	6.88	6.96	0.10	1,839,748	6,004	6.12	7.68
2024-04-25	Z	BKD	6.70	6.89	6.64	6.86	0.115	1,777,198	3,972	6.03	7.55
2024-04-24	Z	BKD	6.93	6.96	6.75	6.75	-0.18	1,694,986	4,228	6.65	7.59
2024-04-23	Z	BKD	6.58	6.93	6.57	6.93	0.33	1,183,740	5,668	6.04	7.52
2024-04-22	Z	BKD	6.55	6.74	6.50	6.60	0.11	1,729,339	4,571	5.78	7.42
2024-04-19	Z	BKD	6.51	6.64	6.35	6.48	-0.0375	1,202,248	4,088	5.60	7.33
2024-04-18	Z	BKD	6.47	6.63	6.39	6.52	0.06	1,383,667	4,995	5.75	7.13
2024-04-17	Z	BKD	6.38	6.49	6.335	6.46	0.16	1,834,408	4,727	5.79	7.20
2024-04-16	Z	BKD	6.30	6.47	6.23	6.30	-0.02	1,808,899	5,991	5.75	7.13
2024-04-15	Z	BKD	6.525	6.59	6.30	6.32	-0.15	1,208,966	5,061	5.73	7.37
2024-04-12	Z	BKD	6.65	6.66	6.43	6.47	-0.18	2,705,219	6,004	6.30	7.48
2024-04-11	Z	BKD	6.70	6.77	6.57	6.65	-0.015	1,170,779	3,982	6.00	7.48
2024-04-10	Z	BKD	6.68	6.84	6.56	6.66	-0.19	1,576,773	5,541	5.95	7.44
2024-04-09	Z	BKD	7.00	7.05	6.72	6.85	-0.06	2,876,900	6,565	5.95	7.69
2024-04-08	Z	BKD	6.82	6.97	6.80	6.92	0.145	997,367	4,502	6.75	7.58
2024-04-05	Z	BKD	6.57	6.81	6.56	6.77	0.22	3,121,404	4,598	5.73	7.37
2024-04-04	Z	BKD	6.88	6.92	6.535	6.57	-0.19	1,453,417	6,908	5.73	7.44
2024-04-03	Z	BKD	6.50	6.77	6.495	6.75	0.24	1,660,852	6,455	5.73	7.59
2024-04-02	Z	BKD	6.64	6.745	6.45	6.52	-0.2124	2,195,122	7,775	5.73	7.37
2024-04-01	Z	BKD	6.61	6.82	6.58	6.74	0.135	2,193,340	6,300	6.30	6.70
2024-03-29	Z	BKD	6.60	6.71	6.575	6.61	0.02	0	0	5.86	7.09
2024-03-28	Z	BKD	6.60	6.71	6.575	6.61	0.02	3,039,415	7,404	5.86	7.09
2024-03-27	Z	BKD	6.50	6.61	6.45	6.59	0.16	2,019,900	6,176	6.30	7.46
2024-03-26	Z	BKD	6.53	6.62	6.43	6.43	-0.025	2,556,916	10,128	5.73	7.09
2024-03-25	Z	BKD	6.47	6.55	6.425	6.46	0.03	1,111,281	4,210	5.73	7.14
2024-03-22	Z	BKD	6.52	6.53	6.42	6.44	-0.06	1,263,160	4,352	5.81	7.16
2024-03-21	Z	BKD	6.40	6.71	6.38	6.50	0.14	2,070,835	5,749	6.42	7.09
2024-03-20	Z	BKD	6.38	6.40	6.20	6.37	-0.02	1,699,985	6,403	5.53	6.60
2024-03-19	Z	BKD	6.08	6.42	6.08	6.38	0.27	2,837,339	4,918	5.62	6.49
2024-03-18	Z	BKD	6.02	6.15	5.92	6.10	0.11	1,720,452	4,728	5.30	8.00
2024-03-15	Z	BKD	5.83	6.03	5.755	6.00	0.135	2,934,145	4,803	5.26	7.05
2024-03-14	Z	BKD	6.16	6.17	5.83	5.87	-0.305	1,381,469	4,208	5.03	6.38
2024-03-13	Z	BKD	6.15	6.35	6.15	6.18	0.02	4,136,045	5,998	6.21	6.60
2024-03-12	Z	BKD	5.86	6.26	5.7973	6.17	0.30	2,632,912	6,139	5.49	6.60
2024-03-11	Z	BKD	6.03	6.09	5.825	5.88	-0.165	923,912	3,877	5.19	6.60
2024-03-08	Z	BKD	5.89	6.27	5.86	6.05	0.1901	1,656,683	4,788	5.35	6.56
2024-03-07	Z	BKD	5.73	5.91	5.685	5.85	0.27	1,078,407	3,642	5.35	6.45
2024-03-06	Z	BKD	5.58	5.69	5.47	5.57	0.12	1,097,609	3,975	5.10	6.42
2024-03-05	Z	BKD	5.57	5.68	5.46	5.46	-0.125	1,631,639	4,495	4.74	6.02
2024-03-04	Z	BKD	5.54	5.65	5.475	5.59	0.025	913,376	3,413	4.81	6.05
2024-03-01	Z	BKD	5.73	5.75	5.545	5.57	-0.15	1,706,285	5,055	5.49	6.51
2024-02-29	Z	BKD	5.82	5.875	5.67	5.72		7,530,263	4,985	5.03	5.73
2024-02-28	Z	BKD	5.80	5.97	5.70	5.71	-0.20	2,236,364	5,089	4.93	6.56
2024-02-27	Z	BKD	5.73	5.92	5.70	5.91	0.245	1,418,611	4,768	5.16	6.68
2024-02-26	Z	BKD	5.35	5.68	5.29	5.67	0.39	1,729,458	5,008	5.67	6.20
2024-02-23	Z	BKD	5.31	5.46	5.28	5.28	-0.065	1,981,251	6,618	5.02	6.08
2024-02-22	Z	BKD	5.48	5.58	5.32	5.35	-0.15	2,048,252	6,766	5.25	5.86
2024-02-21	Z	BKD	5.60	6.03	5.27	5.50	-0.659	5,384,262	12,107	5.47	5.59
2024-02-20	Z	BKD	6.01	6.205	6.00	6.16	-0.015	2,530,367	5,344	5.26	6.29
2024-02-19	Z	BKD	6.18	6.31	6.12	6.17	-0.125	0	0	5.45	6.96
2024-02-16	Z	BKD	6.18	6.31	6.12	6.17	-0.125	1,862,571	5,629	5.45	6.96
2024-02-15	Z	BKD	6.24	6.30	6.095	6.29	0.105	2,330,945	5,826	5.55	6.94
2024-02-14	Z	BKD	5.92	6.195	5.905	6.19	0.40	2,038,657	7,223	4.22	6.21
2024-02-13	Z	BKD	5.72	5.905	5.625	5.79	-0.195	1,905,250	5,457	5.15	6.28
2024-02-12	Z	BKD	5.53	6.04	5.505	5.98	0.45	2,775,098	8,121	5.31	6.49
2024-02-09	Z	BKD	5.46	5.52	5.36	5.51	0.05	1,300,962	3,515	5.39	6.48
2024-02-08	Z	BKD	5.48	5.54	5.435	5.47	-0.02	793,929	3,082	4.19	6.48
2024-02-07	Z	BKD	5.51	5.52	5.41	5.50	0.01	963,408	3,763	4.19	6.37
2024-02-06	Z	BKD	5.41	5.52	5.34	5.49	0.06	1,053,713	3,016	4.82	6.19
2024-02-05	Z	BKD	5.50	5.545	5.375	5.43	-0.195	1,646,405	3,288	4.81	5.91
2024-02-02	Z	BKD	5.60	5.63	5.51	5.63	-0.06	1,057,814	2,869	5.01	8.00