Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-01-14	C	BPAI	0.03	0.035	0.025	0.035		1,019,740	59	0.03	0.035	957,439			3,000		50,000	3,000			4,871			1,000
2025-01-13	C	BPAI	0.035	0.035	0.03	0.035		576,224	68	0.025	0.035	447,722	7,000		54,000		8,000	33,000			3,933			22,000
2025-01-10	C	BPAI	0.04	0.04	0.03	0.035	-0.005	1,925,371	105	0.03	0.035	1,231,500	134,000		304,000		12,000	209,000			4,613			30,000
2025-01-09	C	BPAI	0.045	0.05	0.035	0.035	-0.005	4,418,658	239	0.035	0.04	3,289,590	265,000		415,000		65,000	314,000			7,037			60,000
2025-01-08	C	BPAI	0.045	0.05	0.035	0.045	-0.005	3,033,250	214	0.035	0.045	2,230,379	303,000		168,000		164,000	135,000			9,386			20,000
2025-01-07	C	BPAI	0.035	0.05	0.035	0.05	0.02	11,133,833	522	0.05	0.055	9,097,397	821,000		717,000		58,000	220,000			16,187			198,000
2025-01-06	C	BPAI	0.035	0.035	0.025	0.03		2,783,585	165	0.03	0.035	1,890,620	280,000		336,000		111,000	91,000			4,927			63,000
2025-01-03	C	BPAI	0.025	0.035	0.025	0.03	0.01	4,495,887	211	0.025	0.035	3,989,813	246,000		56,000		36,000	109,000			4,980			51,000
2025-01-02	C	BPAI	0.015	0.02	0.01	0.02	0.005	480,856	25	0.015	0.02	229,000			100,000		11,000	140,000			696
2024-12-31	C	BPAI	0.015	0.02	0.01	0.015		757,640	25	0.015	0.02	715,630	20,000				15,000	7,000			10
2024-12-30	C	BPAI	0.01	0.015	0.01	0.015	0.005	156,359	31	0.01	0.015	130,015	3,000				2,000	17,000			1,844			2,000
2024-12-27	C	BPAI	0.015	0.015	0.01	0.01	-0.005	188,810	11	0.01	0.015	112,000					38,000				710			38,000
2024-12-24	C	BPAI	0.01	0.01	0.01	0.01	-0.005	1,100	2	0.01	0.015	100			1,000
2024-12-23	C	BPAI	0.01	0.01	0.01	0.01	-0.005	10,530	5	0.01	0.02	500			7,000		3,000				30
2024-12-20	C	BPAI	0.01	0.015	0.01	0.01	-0.005	427,300	16	0.01	0.02	282,200						121,000			1,100			23,000
2024-12-19	C	BPAI	0.015	0.02	0.01	0.015		203,890	11	0.01	0.02	168,000	5,000		25,000			5,000			890
2024-12-18	C	BPAI	0.01	0.015	0.01	0.015		492,851	31	0.015	0.02	280,980	10,000		4,000		27,000	170,000			771
2024-12-17	C	BPAI	0.015	0.025	0.015	0.015	-0.005	494,108	19	0.01	0.02	374,945	50,000					19,000			163			50,000
2024-12-16	C	BPAI	0.02	0.02	0.02	0.02		39,271	12	0.015	0.025	14,000	3,000				13,000	9,000			170
2024-12-13	C	BPAI	0.015	0.02	0.015	0.02		3,715	4	0.015	0.025	3,000									15
2024-12-12	C	BPAI	0.02	0.02	0.02	0.02		17,931	9	0.015	0.025	16,000						1,000			109
2024-12-11	C	BPAI	0.02	0.025	0.02	0.02		157,844	16	0.02	0.025	129,703						26,000			55
2024-12-10	C	BPAI	0.02	0.02	0.02	0.02		6,335	5	0.02	0.025	5,600									660
2024-12-09	C	BPAI	0.02	0.02	0.02	0.02		3,248	9	0.02	0.025	2,670									578
2024-12-06	C	BPAI	0.02	0.02	0.02	0.02		80,436	13	0.02	0.025	79,000									1,236
2024-12-05	C	BPAI	0.02	0.02	0.02	0.02		17,810	5	0.02	0.025	17,500									309
2024-12-04	C	BPAI	0.025	0.025	0.02	0.02		259,281	21	0.02	0.025	257,300									1,348
2024-12-03	C	BPAI	0.02	0.025	0.02	0.025		36,219	12	0.02	0.025	16,000			11,000			7,000			865
2024-12-02	C	BPAI	0.02	0.025	0.02	0.025	0.005	73,231	12	0.02	0.025	72,601									500
2024-11-29	C	BPAI	0.02	0.02	0.02	0.02		65,440	5	0.02	0.025	65,000									20
2024-11-28	C	BPAI	0.02	0.02	0.02	0.02		31,155	5	0.02	0.025	30,000
2024-11-27	C	BPAI	0.02	0.025	0.02	0.025		134,281	12	0.02	0.025	91,000	15,000		15,000			12,000			1,100
2024-11-26	C	BPAI	0.025	0.025	0.02	0.02		196,174	26	0.02	0.025	104,365	3,000					88,000			500
2024-11-25	C	BPAI	0.025	0.025	0.02	0.02	-0.005	117,242	15	0.02	0.025	110,003						7,000			19
2024-11-22	C	BPAI	0.025	0.025	0.025	0.025		20,455	6	0.02	0.025	11,000						9,000			52
2024-11-21	C	BPAI	0.02	0.025	0.02	0.025	0.005	3,200	3	0.02	0.025	3,000									200
2024-11-20	C	BPAI	0.02	0.02	0.02	0.02		11,525	5	0.02	0.025	3,000	1,000		7,000						525
2024-11-19	C	BPAI	0.02	0.025	0.02	0.02	-0.005	187,309	16	0.02	0.025	119,000	17,000					51,000			209
2024-11-18	C	BPAI	0.03	0.03	0.02	0.025		106,013	9	0.02	0.025	103,500			2,000						500
2024-11-15	C	BPAI	0.025	0.025	0.02	0.025		69,654	16	0.02	0.03	66,604	2,000								1,000
2024-11-14	C	BPAI	0.025	0.025	0.025	0.025	0.005	47,075	16	0.02	0.025	35,000						11,000			325
2024-11-13	C	BPAI	0.02	0.025	0.02	0.025		205,550	20	0.02	0.025	6,500	82,000		51,000			65,000			1,050
2024-11-12	C	BPAI	0.03	0.03	0.025	0.025	-0.005	460,271	43	0.025	0.03	323,884	7,000		38,000			64,000			2,563			24,000
2024-11-11	C	BPAI	0.03	0.035	0.025	0.03		538,786	30	0.025	0.03	515,857	3,000				7,000	11,000			1,262
2024-11-08	C	BPAI	0.02	0.03	0.02	0.03	0.01	1,586,170	98	0.025	0.03	1,228,907	32,000		193,000		36,000	93,000			2,228
2024-11-07	C	BPAI	0.02	0.02	0.015	0.015	-0.005	101,811	9	0.015	0.02	97,500	3,000					1,000
2024-11-06	C	BPAI	0.015	0.02	0.015	0.02		737,788	27	0.015	0.025	444,000	273,000					20,000			788
2024-11-05	C	BPAI	0.02	0.02	0.015	0.015	-0.01	226,648	18	0.015	0.02	213,000	10,000		2,000						648
2024-11-04	C	BPAI	0.025	0.025	0.02	0.025		96,188	9	0.02	0.025	3,300	91,000								1,288
2024-11-01	C	BPAI	0.025	0.025	0.02	0.025	0.005	26,386	12	0.025	0.03	14,000	8,000								1,386			3,000
2024-10-31	C	BPAI	0.025	0.025	0.02	0.02	-0.005	71,177	7	0.02	0.03	66,347	4,000								830
2024-10-30	C	BPAI	0.025	0.025	0.025	0.025		18,000	1	0.02	0.025	18,000
2024-10-29	C	BPAI	0.025	0.025	0.02	0.025		100,600	14	0.02	0.025	96,020	1,000					1,000
2024-10-28	C	BPAI	0.025	0.025	0.02	0.025		420,868	25	0.02	0.03	285,400	24,000		50,000			60,000
2024-10-25	C	BPAI	0.025	0.03	0.02	0.025	-0.005	436,230	35	0.02	0.025	152,163	99,000					3,000						180,000
2024-10-24	C	BPAI	0.025	0.025	0.025	0.025	-0.005	12,575	3	0.025	0.03		12,000								500
2024-10-23	C	BPAI	0.03	0.03	0.025	0.025	-0.005	19,504	7	0.025	0.03	15,500	3,000					1,000			4
2024-10-22	C	BPAI	0.03	0.035	0.025	0.03		102,381	13	0.025	0.03	77,392			21,000		3,000				989
2024-10-21	C	BPAI	0.03	0.03	0.03	0.03		35,503	6	0.025	0.03	32,000	3,000								100
2024-10-18	C	BPAI	0.035	0.035	0.03	0.035		518,018	18	0.025	0.035	94,500			120,000			252,000			1,518			50,000
2024-10-17	C	BPAI	0.035	0.035	0.035	0.035		1	1	0.03	0.04	1
2024-10-16	C	BPAI	0.035	0.035	0.035	0.035		700	2	0.03	0.035	700