Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Q	BSGM	1.29	1.33	1.2593	1.2901	-0.0299	54,631	375	1.25	1.34
2024-04-24	Q	BSGM	1.40	1.46	1.2601	1.32	-0.16	154,915	544	1.27	1.40
2024-04-23	Q	BSGM	1.54	1.54	1.42	1.48	-0.075	82,119	515	1.35	2.61
2024-04-22	Q	BSGM	1.41	1.59	1.2998	1.555	0.145	216,565	803	1.48	2.95
2024-04-19	Q	BSGM	1.56	1.56	1.35	1.41	-0.13	199,867	742	1.39	7.95
2024-04-18	Q	BSGM	1.65	1.6999	1.38	1.54	-0.09	417,510	1,324	1.44	1.62
2024-04-17	Q	BSGM	1.60	2.44	1.53	1.63	0.12	3,988,812	12,010	1.56	1.66
2024-04-16	Q	BSGM	1.06	1.9394	1.06	1.51	0.41	3,284,313	8,765	1.47	1.85
2024-04-15	Q	BSGM	1.30	1.3571	1.04	1.07	-0.29	370,014	1,067	0.9172	1.11
2024-04-12	Q	BSGM	1.57	1.57	1.16	1.36	-0.17	939,289	2,462	1.20	1.38
2024-04-11	Q	BSGM	2.30	2.3799	1.36	1.49	-0.52	5,268,461	12,980	1.47	1.70
2024-04-10	Q	BSGM	1.55	2.38	1.54	2.01	0.39	12,676,105	35,943	1.96	2.03
2024-04-09	Q	BSGM	1.02	2.98	1.01	1.62	0.38	21,587,445	55,993	1.49	2.52
2024-04-08	Q	BSGM	0.66	1.70	0.6467	1.24	0.61	3,882,619	6,964	0.9237	1.13
2024-04-05	Q	BSGM	0.65	0.66	0.5806	0.6473	0.0025	41,147	195	0.59	1.30
2024-04-04	Q	BSGM	0.6236	0.666	0.594	0.627	-0.013	71,437	241	0.5253	0.67
2024-04-03	Q	BSGM	0.70	0.71	0.48	0.649	-0.027	361,779	616	0.45	0.69
2024-04-02	Q	BSGM	0.706	0.71	0.65	0.676	-0.004	69,259	290	0.68	0.80
2024-04-01	Q	BSGM	0.6696	0.80	0.6199	0.70	0.039	127,946	348	0.67	0.741
2024-03-29	Q	BSGM	0.739	0.77	0.6501	0.661	-0.05	0	0	0.64	0.75
2024-03-28	Q	BSGM	0.739	0.77	0.6501	0.661	-0.05	269,646	602	0.64	0.75
2024-03-27	Q	BSGM	0.47	0.76	0.47	0.73	0.26	349,994	782	0.70	0.7459
2024-03-26	Q	BSGM	0.54	0.567	0.4555	0.47	-0.0725	99,325	236	0.4517	0.57
2024-03-25	Q	BSGM	0.5466	0.5653	0.538	0.5488	0.0098	46,703	158	0.541	1.72
2024-03-22	Q	BSGM	0.54	0.548	0.52	0.539	0.009	64,097	183	0.50	0.6245
2024-03-21	Q	BSGM	0.51	0.55	0.5006	0.53	0.007	67,915	271	0.50	0.56
2024-03-20	Q	BSGM	0.5392	0.54	0.5005	0.5201	-0.0375	51,390	248	0.50	0.57
2024-03-19	Q	BSGM	0.5484	0.5671	0.52	0.5485	0.0001	51,207	250	0.51	0.58
2024-03-18	Q	BSGM	0.578	0.578	0.5111	0.5484	0.0182	87,260	314	0.515	1.38
2024-03-15	Q	BSGM	0.539	0.65	0.5014	0.5302	0.0012	276,515	383	0.53	1.66
2024-03-14	Q	BSGM	0.53	0.541	0.50	0.529	-0.012	46,409	191	0.501	0.56
2024-03-13	Q	BSGM	0.4753	0.585	0.4731	0.541	0.051	67,021	200	0.50	0.58
2024-03-12	Q	BSGM	0.5141	0.5222	0.47	0.49	-0.0351	166,581	393	0.46	0.52
2024-03-11	Q	BSGM	0.61	0.638	0.5102	0.53	-0.08	283,655	428	0.50	0.5453
2024-03-08	Q	BSGM	0.60	0.6661	0.591	0.62	0.029	182,841	347	0.59	0.6661
2024-03-07	Q	BSGM	0.64	0.64	0.57	0.591	-0.054	157,187	522	0.6002	0.64
2024-03-06	Q	BSGM	0.68	0.68	0.6138	0.645	-0.015	85,759	286	0.34	0.6661
2024-03-05	Q	BSGM	0.69	0.6982	0.62	0.66	-0.0291	150,440	384	0.60	0.69
2024-03-04	Q	BSGM	0.72	0.7499	0.6511	0.6891	-0.016	157,689	497	0.65	0.71
2024-03-01	Q	BSGM	0.6865	0.73	0.6116	0.705	0.019	286,158	605	0.69	0.72
2024-02-29	Q	BSGM	0.75	0.78	0.58	0.686	-0.064	830,157	1,177	0.6502	0.78
2024-02-28	Q	BSGM	0.53	0.86	0.5102	0.75	0.2403	2,654,117	5,283	0.63	0.6842
2024-02-27	Q	BSGM	0.4831	0.60	0.4444	0.5097	0.0307	1,596,554	3,182	0.48	0.9343
2024-02-26	Q	BSGM	0.337	0.6343	0.3301	0.479	0.1622	7,297,903	7,780	0.30	0.53
2024-02-23	Q	BSGM	0.3068	0.336	0.285	0.3293	0.0101	332,731	959	0.31	0.33
2024-02-22	Q	BSGM	0.36	0.38	0.2619	0.3298	-0.0376	1,664,713	1,343	0.285	0.33
2024-02-21	Q	BSGM	0.52	0.5226	0.3527	0.3602	-0.1624	575,873	1,287	0.37	0.45
2024-02-20	Q	BSGM	0.66	0.6927	0.52	0.5226	-0.1234	446,024	1,308	0.50	0.5671
2024-02-19	Q	BSGM	0.79	0.79	0.601	0.6206	-0.1584	0	0	0.59	0.70
2024-02-16	Q	BSGM	0.79	0.79	0.601	0.6206	-0.1584	224,496	2,638	0.59	0.70
2024-02-15	Q	BSGM	0.7666	0.80	0.7456	0.779	-0.006	97,637	6,703	0.7455	0.82
2024-02-14	Q	BSGM	0.7911	0.8105	0.7668	0.785	0.0183	54,437	485	0.768	0.80
2024-02-13	Q	BSGM	0.88	1.01	0.761	0.7667	-0.1244	409,004	1,024	0.7625	0.83
2024-02-12	Q	BSGM	0.89	1.00	0.87	0.8911	-0.0089	100,495	642	0.89	0.96
2024-02-09	Q	BSGM	0.8399	1.05	0.82	0.90	0.1055	283,499	1,056	0.80	0.98
2024-02-08	Q	BSGM	0.78	0.8499	0.76	0.7945	0.0125	69,733	1,021	0.54	0.85
2024-02-07	Q	BSGM	0.87	0.87	0.7223	0.782	-0.0774	319,293	1,250	0.795	0.84
2024-02-06	Q	BSGM	1.07	1.15	0.8402	0.8594	-0.2306	310,723	3,316	0.82	0.935
2024-02-05	Q	BSGM	1.34	1.37	1.04	1.0883	-0.2517	183,930	2,331	1.06	1.16
2024-02-02	Q	BSGM	1.36	1.45	1.26	1.34	-0.21	164,486	13,886	1.30	1.57
Consolidation 10 old shares to 1 new
2024-02-01	Q	BSGM	0.1769	0.1769	0.143	0.155	-0.0131	1,118,046	25,236	0.144	0.156
2024-01-31	Q	BSGM	0.1872	0.19	0.1662	0.1681	-0.0201	723,235	16,661	0.159	0.1727
2024-01-30	Q	BSGM	0.2192	0.2192	0.18	0.1882	-0.0288	1,084,288	1,106	0.185	0.198
2024-01-29	Q	BSGM	0.218	0.22	0.21	0.2161	-0.0019	230,530	254	0.212	0.2227
2024-01-26	Q	BSGM	0.211	0.235	0.211	0.218	-0.0019	399,108	386	0.1717	0.2248