Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	BST	38.60	38.6615	38.5001	38.519	-0.156	63,403	575	36.68	41.40
2025-07-17	Z	BST	38.46	38.70	38.46	38.59	0.23	102,350	813	34.00	41.37
2025-07-16	Z	BST	38.41	38.50	38.1015	38.43	0.095	103,177	1,646	36.18	40.86
2025-07-15	Z	BST	38.27	38.4999	38.25	38.33	0.204	103,554	707	38.15	39.85
2025-07-14	Z	BST	38.23	38.46	38.01	38.38	0.086	76,718	682	38.10	40.98
2025-07-11	Z	BST	38.05	38.45	38.0116	38.23	0.01	81,631	618	37.91	41.16
2025-07-10	Z	BST	38.575	38.60	38.2501	38.30	-0.15	74,162	663	25.13	41.19
2025-07-09	Z	BST	38.25	38.51	38.24	38.43	0.27	68,364	573	37.50	38.85
2025-07-08	Z	BST	38.16	38.215	38.05	38.12	0.16	65,768	579	36.01	40.68
2025-07-07	Z	BST	38.27	38.30	37.9056	38.01	-0.395	111,831	989	29.20	46.32
2025-07-04	Z	BST	38.23	38.5585	38.21	38.39	0.245	0	0	36.29	39.65
2025-07-03	Z	BST	38.23	38.5585	38.21	38.39	0.245	74,904	588	36.29	39.65
2025-07-02	Z	BST	38.04	38.25	38.04	38.17	0.065	126,392	774	37.75	38.64
2025-07-01	Z	BST	38.04	38.37	37.88	38.13	-0.10	147,737	981	36.50	38.20
2025-06-30	Z	BST	38.54	38.5777	38.10	38.17	-0.095	254,842	1,097	36.29	41.08
2025-06-27	Z	BST	38.00	38.375	37.9301	38.30	0.40	109,893	830	36.75	40.63
2025-06-26	Z	BST	37.84	37.9899	37.75	37.91	0.105	95,565	699	35.38	40.00
2025-06-25	Z	BST	37.50	37.81	37.4161	37.79	0.405	138,193	840	34.86	39.41
2025-06-24	Z	BST	37.16	37.46	37.05	37.36	0.43	85,669	673	37.05	38.85
2025-06-23	Z	BST	36.67	36.96	36.25	36.90	0.17	63,523	626	36.44	38.77
2025-06-20	Z	BST	36.83	37.1281	36.69	36.69	-0.18	84,974	610	34.43	38.96
2025-06-19	Z	BST	36.97	37.15	36.81	36.94	-0.045	0	0	34.51	38.97
2025-06-18	Z	BST	36.97	37.15	36.81	36.94	-0.045	42,054	453	34.51	38.97
2025-06-17	Z	BST	37.09	37.16	36.8301	37.01	-0.105	71,337	596	35.00	37.30
2025-06-16	Z	BST	36.88	37.23	36.821	37.09	0.338	81,623	624	34.31	38.89
2025-06-13	Z	BST	36.91	37.0399	36.51	36.81	-0.3044	61,129	643	34.20	38.97
2025-06-12	Z	BST	37.20	37.43	37.15	37.32	-0.0665	63,680	537	34.62	39.16
2025-06-11	Z	BST	37.59	37.59	37.25	37.40	-0.0871	57,574	526	34.70	37.50
2025-06-10	Z	BST	37.45	37.5768	37.22	37.53	0.08	62,141	545	34.64	39.10
2025-06-09	Z	BST	37.35	37.53	37.30	37.43	-0.08	73,402	629	34.68	37.84
2025-06-06	Z	BST	37.36	37.571	37.22	37.40	0.29	93,089	652	32.35	41.35
2025-06-05	Z	BST	37.44	37.57	37.13	37.20	-0.075	71,316	594	30.00	38.85
2025-06-04	Z	BST	37.25	37.4815	37.0531	37.25	0.065	57,994	534	34.66	39.11
2025-06-03	Z	BST	36.84	37.37	36.7712	37.19	0.383	76,303	651	34.14	38.56
2025-06-02	Z	BST	36.46	36.97	36.4487	36.84	0.361	86,196	762	34.47	39.10
2025-05-30	Z	BST	36.53	36.63	36.23	36.46	-0.014	95,492	718	34.50	39.05
2025-05-29	Z	BST	36.39	36.55	36.13	36.48	0.35	96,448	744	34.37	39.13
2025-05-28	Z	BST	36.23	36.35	36.015	36.13	0.02	66,988	544	35.78	38.60
2025-05-27	Z	BST	36.17	36.32	35.73	36.13	0.538	97,315	760	33.71	38.37
2025-05-26	Z	BST	35.04	35.62	35.00	35.59	-0.01	0	0	33.23	38.09
2025-05-23	Z	BST	35.04	35.62	35.00	35.59	-0.01	47,292	470	33.23	38.09
2025-05-22	Z	BST	35.59	35.79	35.3601	35.57	0.11	89,325	573	33.65	38.00
2025-05-21	Z	BST	35.61	36.06	35.3501	35.40	-0.40	78,768	586	33.59	38.03
2025-05-20	Z	BST	36.01	36.0569	35.71	35.85	-0.14	73,751	533	33.86	38.34
2025-05-19	Z	BST	35.60	36.1053	35.5101	36.03	-0.155	68,002	602	33.54	42.00
2025-05-16	Z	BST	36.33	36.3401	35.92	36.21	-0.16	84,700	667	33.88	38.26
2025-05-15	Z	BST	36.21	36.48	35.76	36.28	-0.05	86,959	744	33.75	38.26
2025-05-14	Z	BST	36.39	36.54	36.2601	36.47	0.22	119,663	849	33.79	43.00
2025-05-13	Z	BST	35.69	36.35	35.4196	36.25	0.63	122,881	948	33.32	37.65
2025-05-12	Z	BST	35.40	35.8023	35.22	35.67	1.025	95,746	761	32.09	37.42
2025-05-09	Z	BST	34.67	34.8924	34.32	34.69	0.12	81,135	617	34.49	36.40
2025-05-08	Z	BST	34.50	34.79	34.315	34.56	0.28	63,079	552	32.02	36.38
2025-05-07	Z	BST	34.22	34.47	33.85	34.22	0.31	58,033	444	31.78	36.28
2025-05-06	Z	BST	33.74	34.1923	33.69	34.09	-0.15	67,512	620	31.80	36.70
2025-05-05	Z	BST	34.24	34.26	34.00	34.18	-0.20	77,494	716	33.45	36.97
2025-05-02	Z	BST	34.42	34.60	34.2155	34.41	0.22	76,737	534	31.79	34.48
2025-05-01	Z	BST	33.82	34.40	33.8045	34.19	0.78	80,431	765	28.05	35.88
2025-04-30	Z	BST	33.02	33.48	32.4154	33.42	0.21	80,887	625	30.43	35.87
2025-04-29	Z	BST	32.98	33.34	32.90	33.26	0.1903	96,135	661	30.89	35.66
2025-04-28	Z	BST	33.18	33.48	32.8701	33.06	-0.36	87,311	651	32.13	35.58
2025-04-25	Z	BST	33.00	33.60	32.793	33.42	0.43	103,274	744	30.34	35.51
2025-04-24	Z	BST	32.52	33.10	32.50	33.04	0.74	79,583	498	32.94	33.50
2025-04-23	Z	BST	32.20	33.0027	32.20	32.30	0.81	105,969	564	28.68	34.27
2025-04-22	Z	BST	30.94	31.44	30.50	31.44	1.095	82,451	587	30.00	33.26
2025-04-21	Z	BST	31.25	31.33	30.02	30.33	-1.23	131,374	1,339	28.67	33.55