Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	BURCA	12.60	12.60	12.60	12.60	0.04	1,600	4	12.56	12.65
2024-05-16	Q	BURCA	12.56	12.56	12.56	12.56		818	2	12.56	12.65
2024-05-15	Q	BURCA	12.60	12.60	12.55	12.56	-0.04	2,469	8	12.50	12.65
2024-05-14	Q	BURCA	12.60	12.74	12.60	12.60		4,457	19	12.55	13.00
2024-05-13	Q	BURCA	12.52	12.60	12.497	12.60		4,576	20	12.42	12.74
2024-05-10	Q	BURCA	12.60	12.61	12.58	12.60		2,964	14	12.42	12.60
2024-05-09	Q	BURCA	12.60	12.60	12.60	12.60		190	2	12.50	12.74
2024-05-08	Q	BURCA	12.60	12.60	12.60	12.60	0.05	110	2	12.50	13.00
2024-05-07	Q	BURCA	12.60	12.60	12.55	12.55	0.18	10,137	25	12.42	12.74
2024-05-06	Q	BURCA	12.37	12.37	12.37	12.37	-0.23	100	1	12.42	13.00
2024-05-03	Q	BURCA	12.558	12.60	12.558	12.60		5,054	21	12.37	13.29
2024-05-02	Q	BURCA	12.60	12.60	12.60	12.60	0.10	1,640	14	12.37	12.60
2024-05-01	Q	BURCA	12.60	12.70	12.37	12.50		5,655	26	12.42	12.60
2024-04-30	Q	BURCA	13.01	13.01	12.50	12.50	-0.40	15,836	58	12.37	12.60
2024-04-29	Q	BURCA				12.90				12.90	13.30
2024-04-26	Q	BURCA				12.90				12.90	13.30
2024-04-25	Q	BURCA	12.90	12.90	12.90	12.90		75	1	12.90	13.30
2024-04-24	Q	BURCA				12.90				12.90	13.30
2024-04-23	Q	BURCA	13.00	13.00	12.90	12.90	-0.025	850	9	12.90	13.30
2024-04-22	Q	BURCA	12.925	12.925	12.925	12.925		98	1	12.85	13.30
2024-04-19	Q	BURCA	12.925	12.925	12.925	12.925		50	1	12.70	13.30
2024-04-18	Q	BURCA	13.00	13.00	12.925	12.925	-0.075	504	4	12.70	13.30
2024-04-17	Q	BURCA	13.00	13.00	13.00	13.00	-0.30	1,798	2	12.70	13.30
2024-04-16	Q	BURCA	13.30	13.30	13.30	13.30	0.30	250	4	11.79	13.30
2024-04-15	Q	BURCA	13.00	13.01	12.38	13.00		2,669	10	12.29	13.30
2024-04-12	Q	BURCA	13.00	13.00	13.00	13.00		159	3	12.90	13.34
2024-04-11	Q	BURCA	12.90	13.00	12.67	13.00		1,020	7	12.80	13.34
2024-04-10	Q	BURCA	13.175	13.25	13.00	13.00	-0.30	913	8	12.90	13.30
2024-04-09	Q	BURCA	13.35	13.35	13.29	13.30	0.01	1,823	11	13.00	13.30
2024-04-08	Q	BURCA	13.33	13.35	13.01	13.29	0.44	3,110	13	13.00	13.60
2024-04-05	Q	BURCA	13.20	13.20	12.85	12.85	0.19	1,586	5	12.82	13.33
2024-04-04	Q	BURCA	13.00	13.00	12.6475	12.66	-0.39	5,695	13	12.29	13.25
2024-04-03	Q	BURCA				13.05				12.29	13.25
2024-04-02	Q	BURCA	13.05	13.25	13.05	13.05	-0.10	6,658	17	12.29	13.25
2024-04-01	Q	BURCA	13.25	13.25	13.00	13.15	-0.35	1,667	13	12.29	13.30
2024-03-29	Q	BURCA				13.50
2024-03-28	Q	BURCA	13.50	13.50	13.50	13.50		2	2	13.12	13.45
2024-03-27	Q	BURCA	13.50	13.50	13.50	13.50		95	3	13.12	13.45
2024-03-26	Q	BURCA	13.50	13.50	13.50	13.50		76	2	13.12	13.50
2024-03-25	Q	BURCA	13.50	13.50	13.50	13.50	0.25	283	3	13.12	13.60
2024-03-22	Q	BURCA	13.25	13.25	13.25	13.25	-0.14	100	1	13.12	13.50
2024-03-21	Q	BURCA	13.39	13.39	13.39	13.39	0.261	724	4	13.12	14.85
2024-03-20	Q	BURCA	13.10	13.129	13.10	13.129	-0.241	764	3	13.12	13.39
2024-03-19	Q	BURCA	13.33	13.63	13.33	13.60	0.27	6,455	4	13.00	13.95
2024-03-18	Q	BURCA	13.15	13.33	13.15	13.33	0.20	1,290	4	12.74	13.45
2024-03-15	Q	BURCA	13.10	13.13	12.77	13.13	-0.17	799	6	12.80	13.15
2024-03-14	Q	BURCA	13.30	13.30	13.30	13.30		96	2	13.10	13.28
2024-03-13	Q	BURCA	13.10	13.30	13.10	13.30	0.30	2,205	5	13.10	13.30
2024-03-12	Q	BURCA				13.00				12.75	13.25
2024-03-11	Q	BURCA	13.00	13.00	13.00	13.00		7	1	12.75	13.40
2024-03-08	Q	BURCA	13.00	13.00	13.00	13.00	0.48	563	4	12.75	13.25
2024-03-07	Q	BURCA	13.13	13.13	12.52	12.52	-0.73	1,008	7	12.68	13.13
2024-03-06	Q	BURCA	13.35	13.35	13.25	13.25	-0.20	513	4	13.13	13.45
2024-03-05	Q	BURCA	13.45	13.45	13.45	13.45	-0.05	269	5	13.13	13.45
2024-03-04	Q	BURCA	13.52	13.52	13.50	13.50	-0.20	1,400	2	13.45	13.65
2024-03-01	Q	BURCA	13.45	13.70	13.45	13.70	-0.05	426	3	13.45	13.70
2024-02-29	Q	BURCA				13.75				13.45	13.95
2024-02-28	Q	BURCA	13.75	13.75	13.75	13.75	-0.24	512	4	13.45	14.04
2024-02-27	Q	BURCA	13.99	13.99	13.99	13.99		35	1	13.45	13.84
2024-02-26	Q	BURCA	13.99	13.99	13.99	13.99	-0.01	1,001	2	13.45	13.84
2024-02-23	Q	BURCA	12.20	15.01	12.20	14.00	1.95	25,091	91	13.52	13.99
2024-02-22	Q	BURCA	12.07	12.07	12.05	12.05	0.10	1,222	14	12.00	12.07
2024-02-21	Q	BURCA	11.95	11.95	11.95	11.95		25	1	11.51	12.15
2024-02-20	Q	BURCA	12.16	12.16	11.95	11.95	-0.20	583	5	11.19	12.18