Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Q	BMR	5.58	5.90	5.58	5.89	0.21	157,079	857	5.70	5.89
2024-05-07	Q	BMR	6.04	6.07	5.55	5.68	-0.37	533,852	1,842	5.60	5.95
2024-05-06	Q	BMR	5.75	6.20	5.75	6.05	0.30	335,700	1,288	6.00	6.15
2024-05-03	Q	BMR	6.09	6.20	5.73	5.75	-0.09	350,446	1,425	5.70	5.97
2024-05-02	Q	BMR	5.78	6.03	5.70	5.84	0.30	274,814	1,422	5.72	6.53
2024-05-01	Q	BMR	5.60	5.75	5.5037	5.54	0.02	210,133	981	5.50	5.76
2024-04-30	Q	BMR	5.98	5.98	5.52	5.52	-0.46	235,725	1,052	5.45	5.88
2024-04-29	Q	BMR	6.01	6.24	5.80	5.98	-0.06	290,946	1,178	5.73	6.64
2024-04-26	Q	BMR	5.60	6.20	5.51	6.04	0.54	544,568	2,357	5.69	6.57
2024-04-25	Q	BMR	5.46	5.53	5.28	5.50	-0.16	220,404	1,260	5.51	6.33
2024-04-24	Q	BMR	5.69	5.91	5.55	5.66	0.05	367,710	1,511	5.56	5.69
2024-04-23	Q	BMR	5.61	5.80	5.22	5.61	0.49	589,660	1,933	5.15	5.70
2024-04-22	Q	BMR	5.51	5.59	5.01	5.12	-0.40	756,587	2,661	5.10	5.81
2024-04-19	Q	BMR	5.75	5.94	5.50	5.52	-0.28	529,867	2,239	5.00	5.95
2024-04-18	Q	BMR	6.20	6.25	5.80	5.80	-0.40	439,115	1,973	5.80	5.90
2024-04-17	Q	BMR	6.36	6.47	5.90	6.20	-0.25	542,685	2,720	5.93	6.73
2024-04-16	Q	BMR	6.09	6.46	5.96	6.45	0.19	527,850	2,347	6.22	6.35
2024-04-15	Q	BMR	6.24	6.34	5.87	6.25	0.11	657,872	2,638	6.00	6.74
2024-04-12	Q	BMR	6.53	6.7999	5.92	6.14	-0.60	1,070,638	4,457	6.10	6.22
2024-04-11	Q	BMR	7.13	7.40	6.50	6.74	-0.16	1,437,155	5,053	6.09	6.80
2024-04-10	Q	BMR	7.10	8.42	6.90	6.90	-0.60	6,132,838	18,020	6.91	7.04
2024-04-09	Q	BMR	6.14	8.2628	5.83	7.50	1.30	22,519,118	65,469	7.20	7.78
2024-04-08	Q	BMR	5.80	6.20	5.60	6.20	0.53	524,772	2,000	6.05	6.18
2024-04-05	Q	BMR	5.80	5.9199	5.60	5.67	-0.23	392,178	1,588	5.61	5.70
2024-04-04	Q	BMR	6.20	6.31	5.78	5.90	-0.09	788,983	2,951	5.79	6.25
2024-04-03	Q	BMR	6.00	6.11	5.85	5.99	-0.12	392,552	1,879	5.45	6.09
2024-04-02	Q	BMR	6.00	6.11	5.64	6.11	-0.05	575,757	2,440	5.46	6.15
2024-04-01	Q	BMR	6.47	6.52	6.06	6.16	-0.29	489,665	2,198	6.10	6.23
2024-03-29	Q	BMR	6.71	6.75	6.40	6.45	-0.31	0	0	6.39	6.55
2024-03-28	Q	BMR	6.71	6.75	6.40	6.45	-0.31	356,641	1,762	6.39	6.55
2024-03-27	Q	BMR	6.41	7.00	6.39	6.76	0.39	736,748	3,364	6.70	6.76
2024-03-26	Q	BMR	6.89	6.89	6.30	6.37	-0.40	477,515	2,469	6.37	6.59
2024-03-25	Q	BMR	6.26	7.00	6.25	6.77	0.47	791,036	3,597	6.67	7.27
2024-03-22	Q	BMR	6.10	6.64	6.02	6.30	-0.09	605,108	2,598	6.21	6.84
2024-03-21	Q	BMR	6.75	7.09	6.27	6.39	-0.38	1,052,873	4,045	6.43	6.49
2024-03-20	Q	BMR	6.97	6.98	6.50	6.77	-0.16	700,291	2,923	6.60	6.80
2024-03-19	Q	BMR	6.65	7.14	6.40	6.93	0.06	1,232,560	4,900	6.88	6.98
2024-03-18	Q	BMR	8.275	8.41	6.64	6.87	-1.13	2,526,572	9,015	6.40	7.21
2024-03-15	Q	BMR	7.87	9.60	7.821	8.00	-0.14	7,548,946	23,821	7.21	8.05
2024-03-14	Q	BMR	7.42	9.40	6.70	8.14	1.01	15,599,119	51,108	8.03	8.19
2024-03-13	Q	BMR	5.79	7.45	5.62	7.13	1.56	8,449,572	26,006	7.80	8.00
2024-03-12	Q	BMR	5.77	6.12	5.44	5.57	-0.08	880,972	3,255	5.70	5.80
2024-03-11	Q	BMR	5.59	5.8799	5.35	5.65	-0.11	626,974	2,276	5.56	5.74
2024-03-08	Q	BMR	6.12	6.45	5.68	5.76	-0.21	994,583	3,668	5.63	5.90
2024-03-07	Q	BMR	5.90	6.69	5.50	5.97	0.48	1,557,186	5,862	5.48	6.09
2024-03-06	Q	BMR	6.19	6.282	5.22	5.49	-0.55	1,190,940	4,559	5.55	5.74
2024-03-05	Q	BMR	5.50	6.90	5.28	6.04	0.13	1,860,491	7,624	5.54	6.19
2024-03-04	Q	BMR	6.88	7.00	5.00	5.91	-1.10	2,632,729	10,305	5.60	5.80
2024-03-01	Q	BMR	7.9155	8.00	7.01	7.09	-0.94	1,544,365	5,968	6.90	20.00
2024-02-29	Q	BMR	8.23	8.7999	7.77	8.03	0.21	2,155,428	7,949	7.80	8.59
2024-02-28	Q	BMR	7.96	8.1889	7.55	7.82	-0.70	1,264,732	6,258	7.93	7.99
2024-02-27	Q	BMR	8.50	8.55	7.50	8.52	0.02	2,238,885	8,751	8.50	8.88
2024-02-26	Q	BMR	8.10	8.88	7.25	8.50	-0.64	4,330,849	16,794	8.28	15.45
2024-02-23	Q	BMR	9.96	10.25	9.10	9.14	-1.92	2,682,235	11,252	9.03	9.08
2024-02-22	Q	BMR	11.77	11.79	10.28	11.06	0.92	5,156,447	18,459	10.53	10.75
2024-02-21	Q	BMR	10.91	11.0734	9.80	10.14	-2.26	3,304,933	15,573	11.45	12.75
2024-02-20	Q	BMR	14.38	14.70	11.25	12.40	-1.17	7,020,558	29,736	11.50	12.57
2024-02-19	Q	BMR	11.65	15.70	10.00	13.57	3.57	0	0	13.00	14.24
2024-02-16	Q	BMR	11.65	15.70	10.00	13.57	3.57	23,393,068	94,238	13.00	14.24
2024-02-15	Q	BMR	13.65	13.71	9.00	10.00	-6.09	9,430,784	43,558	10.07	19.00
2024-02-14	Q	BMR	16.90	19.50	14.90	16.09	2.03	17,578,275	75,119	15.85	17.95
2024-02-13	Q	BMR	18.11	21.70	13.00	14.06	4.11	47,925,940	244,916	14.25	14.62
2024-02-12	Q	BMR	6.07	34.94	6.05	9.95	7.84	154,239,413	749,766	13.10	13.40
2024-02-09	Q	BMR	1.82	2.16	1.8001	2.11	0.2999	281,701	858	2.09	2.47