Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	BVN	16.56	17.045	16.301	16.73	0.12	508,710	3,567	14.94	17.03
2024-05-01	Z	BVN	17.44	17.55	16.161	16.61	-0.68	938,931	3,531	14.78	19.21
2024-04-30	Z	BVN	17.48	17.64	16.16	17.30	-0.51	2,666,735	8,166	16.20	18.88
2024-04-29	Z	BVN	17.50	17.86	16.87	17.82	0.47	917,387	3,661	16.80	27.73
2024-04-26	Z	BVN	17.06	17.40	16.925	17.38	0.47	900,784	4,388	15.22	19.02
2024-04-25	Z	BVN	15.83	17.13	15.51	16.90	1.04	2,355,029	7,055	15.43	19.11
2024-04-24	Z	BVN	15.73	15.90	15.37	15.85	0.11	1,296,595	4,608	14.01	17.71
2024-04-23	Z	BVN	15.67	15.85	15.50	15.75	-0.03	998,229	5,194	13.86	17.12
2024-04-22	Z	BVN	15.55	15.83	15.29	15.77	-0.16	1,747,962	5,516	12.42	17.60
2024-04-19	Z	BVN	16.03	16.11	15.855	15.92	-0.09	877,944	4,083	13.87	17.44
2024-04-18	Z	BVN	15.59	16.18	15.40	16.01	0.42	1,368,724	5,778	15.00	17.40
2024-04-17	Z	BVN	15.73	15.92	15.39	15.59	-0.1674	2,170,408	6,046	15.00	17.20
2024-04-16	Z	BVN	15.48	15.83	15.23	15.83	0.10	1,572,922	5,614	15.25	17.50
2024-04-15	Z	BVN	16.15	16.23	15.65	15.725	-0.325	1,361,052	7,063	14.00	17.62
2024-04-12	Z	BVN	16.80	17.33	15.90	16.05	-0.48	2,032,140	6,960	13.72	18.45
2024-04-11	Z	BVN	16.22	16.61	15.7999	16.53	0.41	1,160,543	4,316	15.51	18.69
2024-04-10	Z	BVN	15.74	16.30	15.46	16.12		1,099,440	5,255	13.70	16.51
2024-04-09	Z	BVN	15.99	16.37	15.67	16.12	0.41	1,561,766	6,236	14.98	17.91
2024-04-08	Z	BVN	15.98	16.19	15.65	15.71	-0.17	812,645	4,131	13.93	15.85
2024-04-05	Z	BVN	16.33	16.43	15.87	15.88	-0.28	1,273,193	5,640	14.53	17.98
2024-04-04	Z	BVN	16.10	16.39	15.76	16.16	-0.03	1,496,386	6,122	13.54	17.91
2024-04-03	Z	BVN	15.49	16.35	15.49	16.20	0.70	1,510,896	5,374	15.88	16.52
2024-04-02	Z	BVN	15.49	15.635	15.45	15.49	0.09	2,460,380	7,477	15.17	17.29
2024-04-01	Z	BVN	16.09	16.09	15.28	15.39	-0.49	950,968	4,332	13.91	15.70
2024-03-29	Z	BVN	16.20	16.40	15.865	15.88	-0.13	0	0	15.80	16.20
2024-03-28	Z	BVN	16.20	16.40	15.865	15.88	-0.13	2,372,960	7,349	15.80	16.20
2024-03-27	Z	BVN	16.19	16.45	15.91	16.01	-0.22	1,224,545	3,979	14.65	16.30
2024-03-26	Z	BVN	17.26	17.26	16.228	16.23	-0.79	974,641	4,258	15.85	16.28
2024-03-25	Z	BVN	17.20	17.29	16.68	17.02	-0.04	1,882,161	4,683	15.11	18.47
2024-03-22	Z	BVN	16.91	17.08	16.90	17.06	-0.06	787,439	3,770	15.04	19.09
2024-03-21	Z	BVN	17.47	17.49	17.015	17.11	-0.22	2,552,860	4,616	17.00	17.10
2024-03-20	Z	BVN	17.17	17.55	16.85	17.32	0.18	3,066,779	6,142	15.52	19.18
2024-03-19	Z	BVN	17.30	17.37	17.02	17.15	-0.28	2,798,641	4,750	15.34	18.97
2024-03-18	Z	BVN	17.63	17.67	17.18	17.43	-0.085	2,427,205	3,745	12.58	17.89
2024-03-15	Z	BVN	17.30	17.795	17.24	17.52	0.24	9,018,605	7,051	17.55	17.82
2024-03-14	Z	BVN	16.86	17.445	16.62	17.31	0.36	3,492,363	6,052	15.57	17.74
2024-03-13	Z	BVN	16.89	17.72	16.86	16.94	0.08	2,262,527	6,965	14.84	18.00
2024-03-12	Z	BVN	16.14	17.02	16.09	16.86	0.07	2,668,774	6,127	15.70	17.02
2024-03-11	Z	BVN	16.43	17.17	16.38	16.79	0.55	2,951,181	7,018	16.48	18.17
2024-03-08	Z	BVN	16.49	16.6181	15.905	16.24	-0.19	1,666,805	4,611	14.87	16.75
2024-03-07	Z	BVN	16.15	16.77	15.97	16.43	0.42	2,377,320	5,931	14.58	17.02
2024-03-06	Z	BVN	16.22	16.35	15.97	16.01	0.03	1,188,256	3,774	16.00	17.72
2024-03-05	Z	BVN	15.80	16.56	15.652	15.99	0.275	3,005,241	7,281	15.96	17.53
2024-03-04	Z	BVN	15.30	15.85	15.26	15.71	0.59	2,166,866	6,416	15.30	16.00
2024-03-01	Z	BVN	15.155	15.55	14.80	15.11	0.01	1,420,634	4,652	12.10	16.53
2024-02-29	Z	BVN	15.21	15.25	14.75	15.10	0.068	3,085,903	6,498	14.78	16.60
2024-02-28	Z	BVN	15.35	15.37	14.88	15.02	-0.50	1,096,717	4,002	13.23	16.21
2024-02-27	Z	BVN	15.66	15.85	15.4648	15.50	-0.06	964,284	4,356	12.08	17.25
2024-02-26	Z	BVN	15.39	15.645	15.24	15.56	-0.045	612,094	2,874	13.76	17.25
2024-02-23	Z	BVN	15.58	15.7813	15.33	15.61	0.08	1,198,671	4,152	15.11	16.90
2024-02-22	Z	BVN	15.41	15.70	15.33	15.53	0.175	675,094	2,955	15.11	15.95
2024-02-21	Z	BVN	15.27	15.475	14.87	15.36	-0.211	756,384	3,023	12.02	15.50
2024-02-20	Z	BVN	15.22	15.57	15.13	15.57	0.315	621,866	2,633	14.24	15.89
2024-02-19	Z	BVN	15.35	15.47	15.175	15.25	-0.16	0	0	15.07	17.25
2024-02-16	Z	BVN	15.35	15.47	15.175	15.25	-0.16	562,115	2,613	15.07	17.25
2024-02-15	Z	BVN	15.46	15.76	15.26	15.40	0.07	788,326	3,291	15.40	17.25
2024-02-14	Z	BVN	15.16	15.38	15.06	15.32	0.32	583,769	3,113	13.81	17.07
2024-02-13	Z	BVN	15.25	15.27	14.50	15.00	-0.54	1,764,466	6,000	12.09	16.28
2024-02-12	Z	BVN	15.28	15.6896	15.25	15.56	0.31	606,335	2,712	15.57	16.30
2024-02-09	Z	BVN	15.25	15.29	15.08	15.24	-0.03	425,777	1,844	12.04	17.41
2024-02-08	Z	BVN	15.06	15.315	15.00	15.28	0.08	296,134	1,672	12.09	15.47
2024-02-07	Z	BVN	15.36	15.47	15.12	15.20	-0.215	1,294,194	3,892	12.09	17.34
2024-02-06	Z	BVN	15.36	15.415	15.17	15.41	0.07	475,830	2,526	15.00	17.41
2024-02-05	Z	BVN	15.06	15.385	14.82	15.33	-0.005	927,440	3,904	13.60	16.82