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	Z	BNL	15.69	15.725	15.60	15.69	0.03	690,093	3,623	15.35	18.45
2024-05-16	Z	BNL	15.73	15.75	15.64	15.65	-0.03	721,523	3,815	14.27	18.45
2024-05-15	Z	BNL	15.77	15.85	15.645	15.68	0.195	1,223,778	6,949	14.33	15.68
2024-05-14	Z	BNL	15.42	15.56	15.285	15.49	0.145	1,644,872	6,488	15.49	16.93
2024-05-13	Z	BNL	15.35	15.43	15.265	15.35	0.12	762,392	3,590	13.75	17.40
2024-05-10	Z	BNL	15.25	15.34	15.15	15.24	0.015	756,174	5,216	14.00	16.98
2024-05-09	Z	BNL	15.11	15.265	15.035	15.23	0.24	1,165,850	6,720	14.00	16.96
2024-05-08	Z	BNL	15.06	15.125	14.91	15.01	-0.17	1,179,490	5,734	14.80	16.77
2024-05-07	Z	BNL	15.51	15.52	15.15	15.18	-0.22	1,065,040	6,946	14.10	16.95
2024-05-06	Z	BNL	15.31	15.445	15.225	15.41	0.20	743,696	6,419	14.00	16.93
2024-05-03	Z	BNL	15.52	15.57	15.10	15.23	-0.01	853,423	5,361	14.00	16.49
2024-05-02	Z	BNL	14.84	15.32	14.655	15.24	0.62	2,356,052	11,463	13.68	16.90
2024-05-01	Z	BNL	14.57	14.86	14.48	14.62	0.07	1,555,746	9,011	13.11	16.27
2024-04-30	Z	BNL	14.55	14.74	14.49	14.56	-0.10	1,402,906	5,928	14.21	16.19
2024-04-29	Z	BNL	14.44	14.71	14.44	14.66	0.34	935,859	4,314	13.22	15.96
2024-04-26	Z	BNL	14.40	14.54	14.33	14.33	-0.015	863,396	4,505	13.02	16.07
2024-04-25	Z	BNL	14.31	14.38	14.23	14.35	-0.10	1,081,943	5,535	13.02	15.75
2024-04-24	Z	BNL	14.45	14.505	14.37	14.44	-0.11	969,113	6,760	13.06	15.75
2024-04-23	Z	BNL	14.59	14.705	14.53	14.55	-0.025	915,541	4,826	13.06	16.11
2024-04-22	Z	BNL	14.50	14.64	14.43	14.57	0.07	801,555	4,515	14.32	16.27
2024-04-19	Z	BNL	14.31	14.53	14.31	14.50	0.175	1,003,171	4,071	13.13	16.09
2024-04-18	Z	BNL	14.31	14.46	14.205	14.32	0.04	1,367,402	5,361	14.00	15.91
2024-04-17	Z	BNL	14.39	14.445	14.245	14.29	-0.065	830,262	5,095	13.00	16.66
2024-04-16	Z	BNL	14.37	14.51	14.22	14.36	-0.09	994,933	6,081	13.00	16.26
2024-04-15	Z	BNL	14.70	14.787	14.35	14.4688	-0.2012	1,129,076	5,744	13.30	16.10
2024-04-12	Z	BNL	14.69	14.72	14.565	14.67	-0.08	906,665	3,893	13.17	14.89
2024-04-11	Z	BNL	14.77	14.96	14.65	14.75	0.05	1,121,134	6,466	13.42	16.69
2024-04-10	Z	BNL	14.94	14.98	14.64	14.69	-0.685	1,358,112	6,018	14.38	14.99
2024-04-09	Z	BNL	15.00	15.3862	14.99	15.37	0.18	1,589,909	7,608	13.72	17.27
2024-04-08	Z	BNL	15.12	15.20	15.06	15.19	0.125	836,235	4,141	14.68	15.91
2024-04-05	Z	BNL	14.82	15.075	14.705	15.06	0.18	769,662	4,538	13.45	16.56
2024-04-04	Z	BNL	15.00	15.22	14.87	14.88	0.04	1,230,702	4,617	14.85	16.42
2024-04-03	Z	BNL	14.97	15.01	14.78	14.85	-0.21	1,373,404	6,476	14.85	16.43
2024-04-02	Z	BNL	15.34	15.35	14.915	15.06	-0.415	1,143,632	6,068	14.91	16.93
2024-04-01	Z	BNL	15.72	15.72	15.46	15.47	-0.20	1,050,380	5,044	14.12	15.78
2024-03-29	Z	BNL	15.52	15.68	15.52	15.67	0.23	0	0	14.68	17.00
2024-03-28	Z	BNL	15.52	15.68	15.52	15.67	0.23	1,627,643	5,534	14.68	17.00
2024-03-27	Z	BNL	15.00	15.45	14.96	15.44	0.55	1,432,540	4,591	15.13	15.46
2024-03-26	Z	BNL	15.17	15.24	15.12	15.18	0.07	1,636,281	5,301	14.97	16.89
2024-03-25	Z	BNL	15.09	15.1999	15.035	15.11	0.09	1,332,686	3,426	14.97	16.81
2024-03-22	Z	BNL	15.20	15.22	15.01	15.02	-0.14	1,362,167	4,574	13.74	16.49
2024-03-21	Z	BNL	15.19	15.31	15.07	15.16	0.05	1,056,731	3,509	14.97	15.20
2024-03-20	Z	BNL	14.86	15.23	14.81	15.11	0.165	1,673,278	4,327	15.11	16.73
2024-03-19	Z	BNL	15.01	15.12	14.93	14.94	-0.03	1,294,250	3,680	14.68	16.66
2024-03-18	Z	BNL	14.78	15.00	14.78	14.97	0.07	2,002,202	4,532	14.68	19.00
2024-03-15	Z	BNL	14.57	14.965	14.57	14.90	0.16	3,872,583	6,837	14.56	16.27
2024-03-14	Z	BNL	14.84	14.87	14.50	14.74	-0.05	2,425,497	6,897	13.27	16.10
2024-03-13	Z	BNL	14.75	14.94	14.75	14.80	0.005	3,640,255	6,561	14.70	14.99
2024-03-12	Z	BNL	14.79	14.81	14.53	14.79	0.02	2,334,310	4,882	14.50	16.41
2024-03-11	Z	BNL	14.81	14.94	14.755	14.79	-0.02	1,167,379	4,254	14.79	16.35
2024-03-08	Z	BNL	14.84	14.94	14.69	14.81	0.115	1,837,297	5,271	14.00	16.34
2024-03-07	Z	BNL	14.61	14.7632	14.5901	14.70	-0.06	1,412,891	5,725	14.74	14.76
2024-03-06	Z	BNL	14.81	14.89	14.645	14.76	0.09	1,041,239	3,936	13.27	16.33
2024-03-05	Z	BNL	15.00	15.185	14.62	14.67	-0.375	1,325,445	5,203	13.27	16.27
2024-03-04	Z	BNL	15.09	15.1123	14.81	15.04	-0.04	859,284	4,188	13.55	17.48
2024-03-01	Z	BNL	14.96	15.065	14.81	15.05	0.14	1,230,918	4,048	15.00	16.87
2024-02-29	Z	BNL	14.89	15.03	14.86	14.91	0.18	1,832,372	5,487	13.71	16.44
2024-02-28	Z	BNL	14.87	14.93	14.64	14.72	-0.20	1,378,467	4,712	13.27	16.28
2024-02-27	Z	BNL	14.82	14.96	14.715	14.91	0.345	1,699,122	6,519	13.64	15.00
2024-02-26	Z	BNL	14.75	14.805	14.515	14.56	-0.22	1,226,902	4,997	14.29	16.17
2024-02-23	Z	BNL	14.87	15.045	14.78	14.79	-0.105	1,861,488	6,219	14.29	16.18
2024-02-22	Z	BNL	15.40	15.47	14.69	14.89	-0.78	3,433,425	10,348	13.51	16.22
2024-02-21	Z	BNL	15.53	15.73	15.45	15.67	0.15	2,293,225	6,236	14.09	16.93
2024-02-20	Z	BNL	15.52	15.73	15.40	15.51	-0.11	1,305,914	5,182	15.15	17.30