Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-23	Z	BB	2.75	2.91	2.75	2.89	0.09	3,660,386	5,534	2.86	3.80
2024-04-22	Z	BB	2.76	2.82	2.68	2.80	0.04	7,164,044	7,418	2.75	2.82
2024-04-19	Z	BB	2.77	2.80	2.73	2.75	-0.05	5,374,213	5,003	2.65	2.85
2024-04-18	Z	BB	2.77	2.88	2.73	2.79	0.04	6,807,110	6,053	2.76	2.90
2024-04-17	Z	BB	2.76	2.8699	2.74	2.76	0.04	7,986,627	6,878	2.74	2.86
2024-04-16	Z	BB	2.73	2.795	2.65	2.73	-0.035	6,365,155	9,365	0.75	3.09
2024-04-15	Z	BB	3.065	3.065	2.73	2.75	-0.30	8,297,718	8,339	2.75	3.02
2024-04-12	Z	BB	3.15	3.175	3.01	3.05	-0.13	8,957,142	7,560	3.03	3.17
2024-04-11	Z	BB	3.12	3.236	3.06	3.19	0.095	9,213,357	8,164	3.12	3.68
2024-04-10	Z	BB	3.03	3.125	2.97	3.10	0.005	9,521,453	8,463	3.07	3.13
2024-04-09	Z	BB	3.03	3.22	3.015	3.10	0.22	23,080,505	18,933	3.07	3.20
2024-04-08	Z	BB	2.85	2.90	2.775	2.88	0.055	5,178,804	5,401	2.86	2.87
2024-04-05	Z	BB	2.91	2.91	2.79	2.82	-0.06	9,464,017	9,132	2.81	2.95
2024-04-04	Z	BB	2.96	3.11	2.78	2.88	0.075	23,691,154	18,133	2.74	2.93
2024-04-03	Z	BB	2.77	2.87	2.77	2.81	0.005	10,754,224	9,080	2.88	2.99
2024-04-02	Z	BB	2.68	2.86	2.68	2.80	0.105	13,829,204	9,820	2.77	2.81
2024-04-01	Z	BB	2.79	2.79	2.66	2.70	-0.06	7,134,305	10,552	2.69	2.72
2024-03-29	Z	BB	2.75	2.83	2.735	2.76	-0.005	0	0	2.72	2.75
2024-03-28	Z	BB	2.75	2.83	2.735	2.76	-0.005	7,007,518	7,614	2.72	2.75
2024-03-27	Z	BB	2.69	2.77	2.67	2.75	0.09	4,782,540	5,286	2.69	2.75
2024-03-26	Z	BB	2.65	2.73	2.645	2.66	0.015	6,146,648	7,132	2.62	2.69
2024-03-25	Z	BB	2.68	2.73	2.64	2.64	-0.025	4,887,456	6,201	2.60	3.67
2024-03-22	Z	BB	2.76	2.76	2.65	2.67	-0.12	6,171,725	6,857	2.69	2.80
2024-03-21	Z	BB	2.64	2.83	2.64	2.78	0.145	12,281,308	16,269	2.78	2.81
2024-03-20	Z	BB	2.53	2.64	2.48	2.62	0.15	16,241,350	14,144	2.59	2.64
2024-03-19	Z	BB	2.64	2.64	2.46	2.47	-0.165	15,007,674	15,669	2.50	2.74
2024-03-18	Z	BB	2.87	2.88	2.63	2.65	-0.2025	8,550,827	11,168	2.60	2.75
2024-03-15	Z	BB	3.06	3.075	2.76	2.85	-0.22	41,917,063	17,892	2.81	3.25
2024-03-14	Z	BB	3.09	3.10	2.96	3.07	-0.04	18,441,336	18,169	3.01	3.17
2024-03-13	Z	BB	3.05	3.18	3.00	3.12	0.035	20,526,497	24,537	3.08	3.13
2024-03-12	Z	BB	3.05	3.10	2.94	3.08	0.015	12,951,053	14,027	3.01	3.06
2024-03-11	Z	BB	2.78	3.115	2.75	3.06	0.295	23,738,599	21,249	2.90	3.06
2024-03-08	Z	BB	2.75	2.82	2.72	2.76	0.03	6,386,867	6,899	2.73	2.78
2024-03-07	Z	BB	2.68	2.74	2.66	2.73	0.0525	3,896,605	5,313	2.69	2.73
2024-03-06	Z	BB	2.66	2.7099	2.63	2.67	0.035	4,747,936	5,485	2.66	2.69
2024-03-05	Z	BB	2.66	2.68	2.60	2.62	-0.065	3,847,494	5,752	2.63	2.69
2024-03-04	Z	BB	2.75	2.805	2.66	2.68	-0.105	4,885,121	6,320	2.67	2.69
2024-03-01	Z	BB	2.79	2.85	2.76	2.785	0.005	7,415,687	7,330	2.50	3.80
2024-02-29	Z	BB	2.70	2.82	2.70	2.78	0.105	9,497,790	8,644	2.62	2.80
2024-02-28	Z	BB	2.68	2.72	2.6449	2.69	-0.02	4,103,381	5,130	2.67	2.70
2024-02-27	Z	BB	2.61	2.76	2.60	2.71	0.1075	6,705,848	6,088	2.69	2.73
2024-02-26	Z	BB	2.58	2.62	2.55	2.61	0.04	4,415,092	6,431	2.59	2.94
2024-02-23	Z	BB	2.66	2.6788	2.57	2.57	-0.075	6,632,865	9,122	2.61	2.69
2024-02-22	Z	BB	2.73	2.74	2.63	2.65	-0.06	6,562,113	6,982	2.66	2.69
2024-02-21	Z	BB	2.68	2.73	2.65	2.71	0.015	4,523,345	4,857	2.64	3.60
2024-02-20	Z	BB	2.78	2.79	2.69	2.69	-0.085	4,010,166	6,264	2.70	2.75
2024-02-19	Z	BB	2.82	2.86	2.79	2.79	-0.0601	0	0	2.78	2.81
2024-02-16	Z	BB	2.82	2.86	2.79	2.79	-0.0601	4,116,725	5,130	2.78	2.81
2024-02-15	Z	BB	2.84	2.86	2.77	2.86	0.0725	5,734,466	6,984	2.80	20.00
2024-02-14	Z	BB	2.73	2.82	2.7296	2.78	0.07	8,598,070	6,489	2.78	3.51
2024-02-13	Z	BB	2.71	2.74	2.65	2.71	-0.1075	6,660,610	7,387	2.62	2.74
2024-02-12	Z	BB	2.82	2.88	2.78	2.81	0.01	5,864,186	5,768	2.80	2.86
2024-02-09	Z	BB	2.79	2.82	2.72	2.80	0.005	11,105,313	7,467	2.72	3.00
2024-02-08	Z	BB	2.75	2.85	2.704	2.79	0.035	8,492,217	7,830	2.75	2.90
2024-02-07	Z	BB	2.75	2.79	2.73	2.75	-0.015	4,696,192	4,314	2.73	2.79
2024-02-06	Z	BB	2.67	2.76	2.655	2.76	0.085	10,567,239	6,175	2.70	3.51
2024-02-05	Z	BB	2.67	2.6874	2.59	2.66	-0.05	6,798,294	9,053	2.22	2.75
2024-02-02	Z	BB	2.78	2.78	2.69	2.71	-0.065	7,913,050	8,968	2.68	3.48
2024-02-01	Z	BB	2.83	2.86	2.76	2.77	-0.0214	8,531,579	8,137	2.79	2.85
2024-01-31	Z	BB	2.83	2.91	2.79	2.79	-0.065	7,365,156	7,417	2.78	3.25
2024-01-30	Z	BB	2.98	2.98	2.83	2.86	-0.13	8,989,781	7,261	2.81	2.87
2024-01-29	Z	BB	2.93	2.98	2.83	2.98	0.06	6,782,423	7,688	2.75	3.00
2024-01-26	Z	BB	2.98	3.03	2.89	2.92	-0.0781	12,315,107	10,477	2.91	3.03
2024-01-25	Z	BB	2.89	3.06	2.841	2.98	0.045	36,134,609	25,708	2.91	2.99