Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-22	Z	BOE	9.91	10.00	9.88	9.98	0.11	148,886	493	9.40	11.18
2024-04-19	Z	BOE	9.91	9.935	9.86	9.87	-0.01	102,393	250	9.44	11.25
2024-04-18	Z	BOE	9.92	9.94	9.85	9.87	-0.01	150,742	238	9.46	10.38
2024-04-17	Z	BOE	9.85	9.92	9.84	9.88	0.056	143,162	282	9.40	10.36
2024-04-16	Z	BOE	9.91	9.91	9.83	9.83	-0.045	297,073	480	9.33	11.21
2024-04-15	Z	BOE	9.9501	10.0103	9.8703	9.89	-0.01	151,327	366	9.45	11.26
2024-04-12	Z	BOE	10.13	10.13	9.90	9.90	-0.247	236,142	505	9.70	10.65
2024-04-11	Z	BOE	10.19	10.24	10.16	10.22	0.02	132,415	320	10.11	11.45
2024-04-10	Z	BOE	10.31	10.31	10.15	10.19	-0.125	127,271	284	9.73	10.77
2024-04-09	Z	BOE	10.36	10.365	10.28	10.31	0.005	116,970	346	9.77	10.40
2024-04-08	Z	BOE	10.27	10.34	10.23	10.30	0.03	119,377	274	10.11	10.68
2024-04-05	Z	BOE	10.22	10.32	10.17	10.27	0.035	118,639	336	9.65	11.57
2024-04-04	Z	BOE	10.29	10.375	10.225	10.24	-0.05	235,221	489	9.65	10.36
2024-04-03	Z	BOE	10.27	10.31	10.22	10.29	0.01	135,760	443	9.73	11.58
2024-04-02	Z	BOE	10.28	10.3099	10.22	10.29	-0.035	190,192	402	9.74	11.58
2024-04-01	Z	BOE	10.46	10.4636	10.32	10.32	-0.13	184,074	482	9.86	10.87
2024-03-29	Z	BOE	10.38	10.47	10.365	10.46	0.085	0	0	9.86	11.58
2024-03-28	Z	BOE	10.38	10.47	10.365	10.46	0.085	314,921	607	9.86	11.58
2024-03-27	Z	BOE	10.35	10.38	10.3036	10.38	0.015	148,537	447	10.11	11.58
2024-03-26	Z	BOE	10.36	10.38	10.325	10.35	-0.005	101,246	278	9.86	11.58
2024-03-25	Z	BOE	10.39	10.39	10.35	10.36	-0.02	94,401	395	9.25	11.58
2024-03-22	Z	BOE	10.48	10.48	10.36	10.37	-0.0675	86,280	303	10.00	11.58
2024-03-21	Z	BOE	10.44	10.46	10.41	10.43	0.055	119,919	566	9.96	11.06
2024-03-20	Z	BOE	10.27	10.39	10.27	10.37	0.07	126,935	356	10.11	10.83
2024-03-19	Z	BOE	10.26	10.30	10.2249	10.30	0.04	144,353	354	9.73	10.84
2024-03-18	Z	BOE	10.29	10.295	10.25	10.25		128,513	407	10.11	11.58
2024-03-15	Z	BOE	10.27	10.32	10.22	10.25	-0.0375	182,143	338	9.77	10.75
2024-03-14	Z	BOE	10.44	10.44	10.25	10.28	-0.136	129,550	334	10.11	10.90
2024-03-13	Z	BOE	10.46	10.47	10.43	10.46	0.025	122,582	456	10.26	11.04
2024-03-12	Z	BOE	10.32	10.45	10.28	10.43	0.13	207,575	359	10.26	10.90
2024-03-11	Z	BOE	10.28	10.32	10.26	10.32	-0.015	117,008	323	10.26	11.02
2024-03-08	Z	BOE	10.45	10.46	10.30	10.33	-0.11	195,790	332	10.26	11.81
2024-03-07	Z	BOE	10.37	10.43	10.35	10.41	0.10	120,271	350	9.39	11.81
2024-03-06	Z	BOE	10.31	10.3464	10.29	10.31	0.075	163,055	302	9.83	11.28
2024-03-05	Z	BOE	10.30	10.36	10.24	10.24	-0.06	146,462	472	9.84	11.28
2024-03-04	Z	BOE	10.28	10.32	10.246	10.30	0.01	125,934	315	9.86	10.82
2024-03-01	Z	BOE	10.19	10.28	10.1801	10.27	0.06	125,435	315	9.76	11.18
2024-02-29	Z	BOE	10.23	10.2778	10.18	10.21	0.055	150,192	412	10.11	11.07
2024-02-28	Z	BOE	10.22	10.22	10.13	10.15	-0.048	91,693	368	9.86	10.77
2024-02-27	Z	BOE	10.20	10.24	10.19	10.19	-0.01	73,916	206	9.25	10.68
2024-02-26	Z	BOE	10.25	10.27	10.21	10.22	-0.01	70,022	233	9.78	11.22
2024-02-23	Z	BOE	10.25	10.2786	10.24	10.24	0.045	174,084	452	9.86	10.73
2024-02-22	Z	BOE	10.12	10.235	10.12	10.21	0.16	223,780	462	9.86	10.68
2024-02-21	Z	BOE	10.04	10.0907	10.01	10.05	0.01	139,289	395	9.60	11.18
2024-02-20	Z	BOE	10.06	10.10	10.01	10.03	-0.06	361,377	1,020	9.86	10.65
2024-02-19	Z	BOE	10.13	10.145	10.08	10.08	-0.005	0	0	9.15	11.18
2024-02-16	Z	BOE	10.13	10.145	10.08	10.08	-0.005	71,185	154	9.15	11.18
2024-02-15	Z	BOE	10.11	10.1499	10.10	10.13	0.015	186,150	330	9.68	11.13
2024-02-14	Z	BOE	10.11	10.16	10.08	10.12	0.073	128,068	316	9.15	10.65
2024-02-13	Z	BOE	10.16	10.1601	10.06	10.11	-0.125	129,771	485	10.11	10.38
2024-02-12	Z	BOE	10.23	10.25	10.20	10.24	0.04	114,257	389	10.10	10.26
2024-02-09	Z	BOE	10.19	10.21	10.1801	10.20	0.0101	143,710	415	9.08	10.67
2024-02-08	Z	BOE	10.18	10.1901	10.15	10.18	0.015	109,180	353	9.71	11.08
2024-02-07	Z	BOE	10.11	10.1798	10.11	10.16	0.095	104,867	260	9.65	11.12
2024-02-06	Z	BOE	10.10	10.1089	10.035	10.06	0.02	135,332	317	9.58	11.03
2024-02-05	Z	BOE	10.06	10.06	9.9411	10.04	-0.015	127,679	358	9.59	10.98
2024-02-02	Z	BOE	10.07	10.10	9.975	10.06	-0.01	257,305	754	8.96	10.69
2024-02-01	Z	BOE	9.99	10.10	9.99	10.07	0.09	209,950	470	9.86	10.38
2024-01-31	Z	BOE	10.06	10.0699	9.9206	9.97	-0.095	257,237	678	8.96	10.55
2024-01-30	Z	BOE	10.05	10.07	9.99	10.06	-0.015	130,424	467	9.58	11.03
2024-01-29	Z	BOE	9.99	10.08	9.97	10.08	0.095	151,627	427	8.79	10.45
2024-01-26	Z	BOE	9.95	9.995	9.94	9.97	0.04	180,088	539	9.52	10.98
2024-01-25	Z	BOE	10.01	10.01	9.91	9.92	-0.06	190,527	477	9.86	11.03
2024-01-24	Z	BOE	10.02	10.025	9.96	9.98	0.045	128,096	402	9.51	11.03