Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	Z	BST	31.70	31.70	31.21	31.35	-0.43	73,142	680
2023-03-23	Z	BST	31.49	32.00	31.4801	31.80	0.58	78,699	605
2023-03-22	Z	BST	31.77	31.90	31.23	31.23	-0.525	76,520	600
2023-03-21	Z	BST	31.42	31.79	31.2918	31.75	0.41	64,891	507
2023-03-20	Z	BST	31.16	31.4198	31.16	31.32	0.11	73,214	571
2023-03-17	Z	BST	31.57	31.57	31.12	31.22	-0.32	70,298	621
2023-03-16	Z	BST	30.69	31.61	30.6301	31.56	0.68	146,761	647
2023-03-15	Z	BST	30.65	30.94	30.30	30.89	-0.28	235,744	1,270
2023-03-14	Z	BST	31.22	31.5899	31.0401	31.21	0.18	140,349	666
2023-03-13	Z	BST	31.27	31.6499	30.75	31.31	-0.465	144,907	897
2023-03-10	Z	BST	31.52	31.78	30.9666	31.78	-0.26	157,568	889
2023-03-09	Z	BST	32.02	32.2593	31.455	31.52	-0.595	89,479	703
2023-03-08	Z	BST	31.85	32.1689	31.84	32.10	0.29	65,995	476
2023-03-07	Z	BST	32.20	32.47	31.81	31.81	-0.47	86,413	663
2023-03-06	Z	BST	32.53	32.66	32.25	32.30	-0.12	102,432	820
2023-03-03	Z	BST	32.29	32.425	32.02	32.38	0.53	126,829	670
2023-03-02	Z	BST	31.33	31.92	31.25	31.86	0.39	117,607	783
2023-03-01	Z	BST	31.45	31.5618	31.37	31.48	0.02	78,127	591
2023-02-28	Z	BST	31.59	31.63	31.35	31.45	-0.07	136,640	783
2023-02-27	Z	BST	31.38	31.7147	31.31	31.48	0.245	97,649	609
2023-02-24	Z	BST	31.10	31.34	31.08	31.21	-0.23	93,065	719
2023-02-23	Z	BST	31.54	31.82	31.13	31.35	-0.02	131,148	729
2023-02-22	Z	BST	31.39	31.7246	31.325	31.37	-0.10	119,585	663
2023-02-21	Z	BST	31.88	31.88	31.41	31.48	-0.64	119,818	848
2023-02-17	Z	BST	31.98	32.40	31.95	32.06	-0.20	94,496	666
2023-02-16	Z	BST	32.62	32.755	32.30	32.31	-0.87	182,369	1,121
2023-02-15	Z	BST	32.78	33.20	32.58	33.17	0.36	101,314	524
2023-02-14	Z	BST	32.41	32.83	32.25	32.81	0.29	133,302	666
2023-02-13	Z	BST	32.47	32.81	32.43	32.77	0.2772	146,587	868
2023-02-10	Z	BST	32.60	32.85	32.34	32.4328	-0.37	137,176	922
2023-02-09	Z	BST	33.26	33.44	32.6235	32.81	-0.15	146,548	732
2023-02-08	Z	BST	33.30	33.40	32.845	32.91	-0.44	104,591	801
2023-02-07	Z	BST	32.74	33.50	32.6355	33.38	0.69	181,961	1,038
2023-02-06	Z	BST	32.86	32.99	32.50	32.62	-0.56	144,887	910
2023-02-03	Z	BST	33.53	33.8025	33.04	33.13	-0.98	189,828	1,017
2023-02-02	Z	BST	34.15	34.4523	33.86	34.12	0.335	279,727	1,420
2023-02-01	Z	BST	33.28	34.00	32.90	33.80	0.61	185,451	1,015
2023-01-31	Z	BST	33.33	33.33	32.845	33.17	0.05	182,323	838
2023-01-30	Z	BST	33.48	33.50	32.97	33.11	-0.49	160,323	764
2023-01-27	Z	BST	33.22	33.7233	32.99	33.57	0.37	156,687	993
2023-01-26	Z	BST	32.70	33.17	32.5001	33.17	0.77	149,009	801
2023-01-25	Z	BST	32.00	32.4888	31.80	32.39	0.11	135,343	751
2023-01-24	Z	BST	32.20	32.49	32.17	32.27	0.07	101,593	669
2023-01-23	Z	BST	31.76	32.32	31.5901	32.24	0.60	120,784	645
2023-01-20	Z	BST	31.19	31.74	31.1884	31.68	0.60	84,151	531
2023-01-19	Z	BST	31.25	31.34	30.89	31.10	-0.24	96,563	646
2023-01-18	Z	BST	31.90	31.99	31.27	31.34	-0.31	134,240	871
2023-01-17	Z	BST	31.53	31.76	31.37	31.64	0.18	115,753	723
2023-01-13	Z	BST	31.17	31.5432	31.03	31.45	-0.06	132,217	740
2023-01-12	Z	BST	31.61	31.61	31.06	31.49	0.15	147,493	817
2023-01-11	Z	BST	30.89	31.57	30.8369	31.57	0.91	200,987	947
2023-01-10	Z	BST	30.42	30.79	30.1415	30.63	0.37	195,190	833
2023-01-09	Z	BST	29.96	30.535	29.76	30.29	0.63	220,328	1,235
2023-01-06	Z	BST	28.95	29.66	28.6851	29.62	0.82	107,987	726
2023-01-05	Z	BST	28.84	28.94	28.57	28.75	-0.07	115,204	799
2023-01-04	Z	BST	28.98	29.0337	28.6001	28.79	0.13	144,913	811
2023-01-03	Z	BST	28.62	28.91	28.23	28.52	0.14	143,909	969
2022-12-30	Z	BST	28.08	28.37	27.90	28.37	0.27	255,627	1,317
2022-12-29	Z	BST	28.21	28.50	28.01	28.07	-0.01	259,759	1,480
2022-12-28	Z	BST	28.52	28.64	28.04	28.07	-0.30	252,427	1,266
2022-12-27	Z	BST	28.69	28.73	28.11	28.37	-0.58	299,262	1,947