Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	BREZ	11.635	11.635	11.63	11.6301	0.1001	3,514	17	10.48	11.79
2024-05-02	Q	BREZ	11.614	11.6885	11.595	11.6001	0.0401	2,349	30	11.52	11.93
2024-05-01	Q	BREZ	11.56	11.56	11.56	11.56	-0.15	91	10	10.53	11.90
2024-04-30	Q	BREZ	11.55	11.56	11.55	11.56	-0.15	450	4	11.02	11.79
2024-04-29	Q	BREZ	11.52	11.70	11.52	11.70	0.10	3,090	31	10.08	11.93
2024-04-26	Q	BREZ	11.521	11.69	11.521	11.683	0.043	1,101	32	10.08	11.93
2024-04-25	Q	BREZ	11.50	11.66	11.50	11.50	-0.09	2,298	27	11.02	11.93
2024-04-24	Q	BREZ	11.58	11.58	11.33	11.54	-0.01	700	18	11.02	20.00
2024-04-23	Q	BREZ	11.59	11.6261	11.31	11.45	0.01	2,921	25	11.02	20.00
2024-04-22	Q	BREZ	11.43	11.70	11.37	11.61	0.15	3,096	44	11.01	20.00
2024-04-19	Q	BREZ	11.534	11.5579	11.35	11.35	-0.06	6,036	26	11.02	20.00
2024-04-18	Q	BREZ	11.47	11.4914	11.47	11.4914	0.1214	672	23	11.02	12.00
2024-04-17	Q	BREZ	11.43	11.55	11.3101	11.4985	-0.0315	1,345	27	11.02	20.00
2024-04-16	Q	BREZ	11.425	11.53	11.40	11.52	0.02	2,126	28	11.02	20.00
2024-04-15	Q	BREZ	11.60	11.60	11.36	11.50	-0.10	4,656	37	11.02	11.55
2024-04-12	Q	BREZ	11.80	11.80	11.35	11.5892	-0.1708	7,043	56	11.02	11.70
2024-04-11	Q	BREZ	11.89	11.89	11.50	11.75	-0.09	6,247	66	11.02	11.81
2024-04-10	Q	BREZ	11.84	11.85	11.575	11.84	0.02	8,316	55	11.01	11.90
2024-04-09	Q	BREZ	11.80	11.83	11.80	11.8001	-0.0299	5,358	29	11.01	12.91
2024-04-08	Q	BREZ	11.85	11.8598	11.81	11.815	-0.035	2,642	32	11.02	12.00
2024-04-05	Q	BREZ	11.84	11.8598	11.8001	11.8001	0.0001	1,873	25	11.01	13.46
2024-04-04	Q	BREZ	11.85	11.85	11.80	11.80	-0.04	4,381	27	10.08	16.96
2024-04-03	Q	BREZ	11.74	11.88	11.74	11.88	0.17	2,886	26	11.01	12.00
2024-04-02	Q	BREZ	11.71	11.8001	11.71	11.75	-0.05	11,088	56	11.01	16.85
2024-04-01	Q	BREZ	11.79	11.82	11.65	11.785	0.099	8,834	74	11.02	12.00
2024-03-29	Q	BREZ	11.72	11.99	11.6514	11.79	0.13	0	0	10.08	11.80
2024-03-28	Q	BREZ	11.72	11.99	11.6514	11.79	0.13	38,080	139	10.08	11.80
2024-03-27	Q	BREZ	11.70	11.70	11.70	11.70	0.05	755	16	10.08	13.54
2024-03-26	Q	BREZ	11.67	11.7199	11.65	11.70	0.03	8,178	42	10.08	12.25
2024-03-25	Q	BREZ	11.71	11.72	11.71	11.72	0.07	2,656	35	11.02	12.25
2024-03-22	Q	BREZ	11.695	11.71	11.65	11.71	-0.08	1,228	16	10.00	12.74
2024-03-21	Q	BREZ	11.80	11.80	11.6501	11.74	0.01	8,606	37	11.02	12.00
2024-03-20	Q	BREZ	11.70	11.74	11.6999	11.74	0.05	5,941	35	10.34	12.48
2024-03-19	Q	BREZ	11.69	11.70	11.68	11.70		2,167	31	11.02	12.74
2024-03-18	Q	BREZ	11.70	11.70	11.70	11.70		425	14	11.01	12.25
2024-03-15	Q	BREZ	11.65	11.70	11.65	11.70	0.05	836	11	11.02	12.98
2024-03-14	Q	BREZ	11.70	11.70	11.65	11.70		8,394	30	11.02	13.82
2024-03-13	Q	BREZ	11.675	11.71	11.65	11.7099	0.0099	2,050	15	11.02	12.48
2024-03-12	Q	BREZ	11.70	11.70	11.675	11.70	0.01	1,781	24	11.02	12.74
2024-03-11	Q	BREZ	11.6755	11.70	11.51	11.70	0.06	6,293	35	11.02	12.74
2024-03-08	Q	BREZ	11.48	11.69	11.4216	11.50	-0.07	3,440	38	11.01	13.82
2024-03-07	Q	BREZ	11.71	11.71	11.41	11.42	-0.28	5,197	41	11.41	11.75
2024-03-06	Q	BREZ	11.69	11.70	11.6799	11.6999	0.1499	10,592	40	10.00	11.79
2024-03-05	Q	BREZ	11.58	11.69	11.58	11.69	0.18	6,893	49	11.03	12.74
2024-03-04	Q	BREZ	11.69	11.7406	11.60	11.70	0.15	12,579	73	10.90	12.74
2024-03-01	Q	BREZ	11.69	11.69	11.466	11.5863	-0.0937	3,183	19	11.31	11.98
2024-02-29	Q	BREZ	11.69	11.70	11.6477	11.6477	0.0077	2,127	25	10.00	11.80
2024-02-28	Q	BREZ	11.70	11.70	11.6164	11.6164	0.0264	1,065	18	10.07	11.70
2024-02-27	Q	BREZ	11.65	11.65	11.55	11.55	-0.09	2,821	16	10.90	11.87
2024-02-26	Q	BREZ	11.70	11.70	11.70	11.70	0.22	1,169	15	10.90	11.80
2024-02-23	Q	BREZ	11.57	11.64	11.522	11.64	0.19	3,414	19	10.90	11.80
2024-02-22	Q	BREZ	11.50	11.5001	11.46	11.47	0.09	820	22	11.07	11.70
2024-02-21	Q	BREZ	11.70	11.70	11.33	11.37	0.03	2,104	26	11.33	12.74
2024-02-20	Q	BREZ	11.79	11.79	11.15	11.34	-0.32	3,555	41	10.90	11.70
2024-02-19	Q	BREZ	11.79	11.79	11.65	11.65	0.14	0	0	10.90	13.00
2024-02-16	Q	BREZ	11.79	11.79	11.65	11.65	0.14	5,466	37	10.90	13.00
2024-02-15	Q	BREZ	11.55	11.6998	11.55	11.55	0.19	3,157	58	10.00	11.80
2024-02-14	Q	BREZ	11.25	11.4051	11.25	11.4051	-0.07	985	28	10.07	11.80
2024-02-13	Q	BREZ	11.13	11.40	11.13	11.35	0.10	1,875	31	11.10	11.39
2024-02-12	Q	BREZ	11.39	11.39	11.3499	11.3499	0.0399	769	33	11.10	11.43
2024-02-09	Q	BREZ	11.1301	11.40	11.1301	11.3999	0.1899	22,337	16	11.10	20.60
2024-02-08	Q	BREZ	11.45	11.45	11.21	11.4199	-0.0401	1,594	34	10.90	11.99
2024-02-07	Q	BREZ	11.7999	11.80	11.19	11.48	0.17	20,874	45	11.10	12.70
2024-02-06	Q	BREZ	11.7799	11.7799	11.21	11.21	-0.11	20,312	55	11.10	11.99
2024-02-05	Q	BREZ	11.5101	11.71	11.20	11.20	-0.41	23,907	60	11.10	11.99