20:14:51 EDT Sun 26 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-24ZBST31.7031.7031.2131.35-0.4373,142680
2023-03-23ZBST31.4932.0031.480131.800.5878,699605
2023-03-22ZBST31.7731.9031.2331.23-0.52576,520600
2023-03-21ZBST31.4231.7931.291831.750.4164,891507
2023-03-20ZBST31.1631.419831.1631.320.1173,214571
2023-03-17ZBST31.5731.5731.1231.22-0.3270,298621
2023-03-16ZBST30.6931.6130.630131.560.68146,761647
2023-03-15ZBST30.6530.9430.3030.89-0.28235,7441,270
2023-03-14ZBST31.2231.589931.040131.210.18140,349666
2023-03-13ZBST31.2731.649930.7531.31-0.465144,907897
2023-03-10ZBST31.5231.7830.966631.78-0.26157,568889
2023-03-09ZBST32.0232.259331.45531.52-0.59589,479703
2023-03-08ZBST31.8532.168931.8432.100.2965,995476
2023-03-07ZBST32.2032.4731.8131.81-0.4786,413663
2023-03-06ZBST32.5332.6632.2532.30-0.12102,432820
2023-03-03ZBST32.2932.42532.0232.380.53126,829670
2023-03-02ZBST31.3331.9231.2531.860.39117,607783
2023-03-01ZBST31.4531.561831.3731.480.0278,127591
2023-02-28ZBST31.5931.6331.3531.45-0.07136,640783
2023-02-27ZBST31.3831.714731.3131.480.24597,649609
2023-02-24ZBST31.1031.3431.0831.21-0.2393,065719
2023-02-23ZBST31.5431.8231.1331.35-0.02131,148729
2023-02-22ZBST31.3931.724631.32531.37-0.10119,585663
2023-02-21ZBST31.8831.8831.4131.48-0.64119,818848
2023-02-17ZBST31.9832.4031.9532.06-0.2094,496666
2023-02-16ZBST32.6232.75532.3032.31-0.87182,3691,121
2023-02-15ZBST32.7833.2032.5833.170.36101,314524
2023-02-14ZBST32.4132.8332.2532.810.29133,302666
2023-02-13ZBST32.4732.8132.4332.770.2772146,587868
2023-02-10ZBST32.6032.8532.3432.4328-0.37137,176922
2023-02-09ZBST33.2633.4432.623532.81-0.15146,548732
2023-02-08ZBST33.3033.4032.84532.91-0.44104,591801
2023-02-07ZBST32.7433.5032.635533.380.69181,9611,038
2023-02-06ZBST32.8632.9932.5032.62-0.56144,887910
2023-02-03ZBST33.5333.802533.0433.13-0.98189,8281,017
2023-02-02ZBST34.1534.452333.8634.120.335279,7271,420
2023-02-01ZBST33.2834.0032.9033.800.61185,4511,015
2023-01-31ZBST33.3333.3332.84533.170.05182,323838
2023-01-30ZBST33.4833.5032.9733.11-0.49160,323764
2023-01-27ZBST33.2233.723332.9933.570.37156,687993
2023-01-26ZBST32.7033.1732.500133.170.77149,009801
2023-01-25ZBST32.0032.488831.8032.390.11135,343751
2023-01-24ZBST32.2032.4932.1732.270.07101,593669
2023-01-23ZBST31.7632.3231.590132.240.60120,784645
2023-01-20ZBST31.1931.7431.188431.680.6084,151531
2023-01-19ZBST31.2531.3430.8931.10-0.2496,563646
2023-01-18ZBST31.9031.9931.2731.34-0.31134,240871
2023-01-17ZBST31.5331.7631.3731.640.18115,753723
2023-01-13ZBST31.1731.543231.0331.45-0.06132,217740
2023-01-12ZBST31.6131.6131.0631.490.15147,493817
2023-01-11ZBST30.8931.5730.836931.570.91200,987947
2023-01-10ZBST30.4230.7930.141530.630.37195,190833
2023-01-09ZBST29.9630.53529.7630.290.63220,3281,235
2023-01-06ZBST28.9529.6628.685129.620.82107,987726
2023-01-05ZBST28.8428.9428.5728.75-0.07115,204799
2023-01-04ZBST28.9829.033728.600128.790.13144,913811
2023-01-03ZBST28.6228.9128.2328.520.14143,909969
2022-12-30ZBST28.0828.3727.9028.370.27255,6271,317
2022-12-29ZBST28.2128.5028.0128.07-0.01259,7591,480
2022-12-28ZBST28.5228.6428.0428.07-0.30252,4271,266
2022-12-27ZBST28.6928.7328.1128.37-0.58299,2621,947