Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	BV	12.85	12.90	12.24	12.66	0.12	1,445,050	4,689	12.33	15.68
2024-05-02	Z	BV	12.00	12.91	11.94	12.54	1.265	2,881,875	9,693	12.54	13.91
2024-05-01	Z	BV	11.33	11.64	11.235	11.27	0.025	591,958	5,489	9.15	11.66
2024-04-30	Z	BV	11.26	11.37	11.21	11.25	-0.10	530,835	2,572	9.42	12.83
2024-04-29	Z	BV	11.36	11.48	11.31	11.35	0.065	521,660	3,373	6.00	12.73
2024-04-26	Z	BV	11.24	11.335	11.115	11.28	0.095	718,144	3,882	10.03	12.96
2024-04-25	Z	BV	11.22	11.29	11.01	11.19	-0.15	854,916	3,614	4.55	17.88
2024-04-24	Z	BV	11.54	11.625	11.305	11.33	-0.20	1,302,479	4,336	4.58	12.20
2024-04-23	Z	BV	11.22	11.53	11.22	11.52	0.325	509,190	3,041	9.42	18.32
2024-04-22	Z	BV	11.12	11.37	11.10	11.20	0.14	774,988	6,018	6.00	12.46
2024-04-19	Z	BV	10.79	11.06	10.76	11.06	0.216	504,506	3,410	9.57	17.73
2024-04-18	Z	BV	10.90	11.015	10.80	10.83	0.005	456,783	4,533	9.40	12.62
2024-04-17	Z	BV	11.20	11.255	10.69	10.82	-0.28	851,034	4,829	9.41	14.50
2024-04-16	Z	BV	11.08	11.18	10.88	11.10	-0.135	813,324	3,493	9.74	12.65
2024-04-15	Z	BV	11.42	11.505	11.18	11.24	-0.07	1,502,593	7,737	5.49	14.50
2024-04-12	Z	BV	11.77	11.77	11.22	11.31	-0.46	900,694	4,566	6.00	14.50
2024-04-11	Z	BV	11.62	11.80	11.49	11.77	0.21	1,349,945	3,373	5.49	14.50
2024-04-10	Z	BV	11.36	11.67	11.27	11.56	-0.04	634,780	2,876	10.06	14.50
2024-04-09	Z	BV	11.88	11.93	11.485	11.61	-0.2475	984,228	2,906	10.06	13.72
2024-04-08	Z	BV	12.23	12.30	11.83	11.86	-0.315	835,661	3,861	10.20	13.18
2024-04-05	Z	BV	11.63	12.21	11.54	12.17	0.49	1,037,141	4,569	10.65	14.15
2024-04-04	Z	BV	10.92	12.0671	10.86	11.69	-0.48	1,709,244	7,943	4.68	18.68
2024-04-03	Z	BV	11.91	12.35	11.89	12.18	0.195	846,063	3,811	10.98	12.42
2024-04-02	Z	BV	11.92	11.98	11.81	11.97	-0.08	626,660	2,933	4.78	14.50
2024-04-01	Z	BV	11.93	12.07	11.63	12.05	0.14	717,396	3,141	12.07	12.29
2024-03-29	Z	BV	11.45	11.92	11.37	11.90	0.51	0	0	11.00	13.16
2024-03-28	Z	BV	11.45	11.92	11.37	11.90	0.51	1,286,352	4,590	11.00	13.16
2024-03-27	Z	BV	11.35	11.45	11.325	11.40	0.125	433,950	2,837	11.00	13.40
2024-03-26	Z	BV	11.57	11.58	11.20	11.27	-0.23	824,461	3,356	11.00	12.26
2024-03-25	Z	BV	11.43	11.62	11.415	11.50	0.075	1,131,353	4,742	10.48	14.11
2024-03-22	Z	BV	11.21	11.50	11.185	11.43	0.25	672,605	3,158	10.09	18.10
2024-03-21	Z	BV	10.84	11.24	10.82	11.17	0.395	605,713	2,898	9.61	17.85
2024-03-20	Z	BV	10.46	10.82	10.39	10.78	0.26	503,724	2,203	10.78	11.83
2024-03-19	Z	BV	10.30	10.635	10.2475	10.53	0.255	720,350	2,135	9.43	11.69
2024-03-18	Z	BV	10.23	10.35	10.13	10.28	0.08	917,609	2,190	6.96	11.83
2024-03-15	Z	BV	10.17	10.345	10.095	10.20		1,292,720	2,928	4.55	11.88
2024-03-14	Z	BV	9.96	10.36	9.8939	10.20	0.26	1,461,450	3,167	10.30	11.53
2024-03-13	Z	BV	9.85	10.07	9.85	9.95	0.13	1,087,814	2,297	7.22	11.05
2024-03-12	Z	BV	9.67	9.91	9.55	9.83	0.135	591,470	2,270	8.74	10.12
2024-03-11	Z	BV	9.84	9.87	9.65	9.70	-0.19	252,626	1,622	8.56	10.92
2024-03-08	Z	BV	10.06	10.12	9.86	9.90	-0.04	308,471	1,133	8.56	11.01
2024-03-07	Z	BV	9.97	10.12	9.83	9.96	0.06	1,026,914	2,288	9.98	11.08
2024-03-06	Z	BV	9.54	9.96	9.42	9.89	0.42	614,812	2,906	6.96	11.09
2024-03-05	Z	BV	9.36	9.685	9.20	9.47	0.06	546,532	2,004	7.18	10.72
2024-03-04	Z	BV	9.05	9.52	9.05	9.41	0.59	939,037	3,507	9.35	10.25
2024-03-01	Z	BV	8.64	8.86	8.60	8.803	0.093	240,145	2,009	7.60	9.76
2024-02-29	Z	BV	8.73	8.78	8.63	8.71	0.125	208,130	1,272	7.49	9.74
2024-02-28	Z	BV	8.54	8.64	8.52	8.60	-0.01	209,844	1,193	7.22	10.04
2024-02-27	Z	BV	8.68	8.70	8.585	8.61	-0.03	241,416	998	7.60	9.53
2024-02-26	Z	BV	8.51	8.70	8.50	8.63	0.065	415,588	1,527	7.22	10.04
2024-02-23	Z	BV	8.29	8.57	8.26	8.56	0.26	352,094	1,688	7.18	10.04
2024-02-22	Z	BV	8.36	8.42	8.27	8.31	-0.06	227,578	1,363	7.33	9.28
2024-02-21	Z	BV	8.41	8.46	8.35	8.36	-0.09	234,391	1,118	7.59	9.48
2024-02-20	Z	BV	8.53	8.555	8.365	8.45	-0.185	317,085	1,695	7.63	9.58
2024-02-19	Z	BV	8.58	8.70	8.51	8.63	-0.08	0	0	7.22	10.04
2024-02-16	Z	BV	8.58	8.70	8.51	8.63	-0.08	204,707	1,276	7.22	10.04
2024-02-15	Z	BV	8.54	8.76	8.54	8.69	0.181	233,518	1,242	7.49	9.72
2024-02-14	Z	BV	8.27	8.55	8.23	8.49	0.33	269,898	1,620	7.22	10.00
2024-02-13	Z	BV	8.21	8.29	8.12	8.16	-0.29	521,375	3,165	7.22	10.00
2024-02-12	Z	BV	8.37	8.53	8.37	8.45	0.04	425,930	1,623	7.56	9.36
2024-02-09	Z	BV	8.41	8.45	8.27	8.40		317,609	1,694	7.46	9.35
2024-02-08	Z	BV	8.38	8.46	8.29	8.39	-0.005	332,728	1,971	6.96	9.10
2024-02-07	Z	BV	8.60	8.60	8.33	8.39	-0.15	401,267	1,860	4.58	9.22