Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	BST	34.19	34.3838	33.95	33.96	-0.29	71,082	798	33.63	36.65
2024-04-17	Z	BST	34.82	34.965	34.25	34.25	-0.46	92,081	840	32.10	37.15
2024-04-16	Z	BST	34.54	34.83	34.54	34.72	0.07	61,585	746	32.51	37.03
2024-04-15	Z	BST	35.55	35.70	34.57	34.57	-0.81	124,916	1,208	34.05	37.86
2024-04-12	Z	BST	35.84	35.84	35.345	35.38	-0.62	95,224	1,033	34.40	37.27
2024-04-11	Z	BST	35.90	36.35	35.7393	36.29	0.69	94,622	786	33.66	38.67
2024-04-10	Z	BST	35.65	35.9188	35.50	35.63	-0.1718	111,467	983	34.40	37.27
2024-04-09	Z	BST	35.99	36.1925	35.63	35.84	0.01	90,829	1,107	35.68	38.37
2024-04-08	Z	BST	36.22	36.22	35.86	35.86	-0.1978	89,475	974	34.18	37.27
2024-04-05	Z	BST	35.71	36.25	35.71	36.10	0.39	70,673	840	34.24	38.77
2024-04-04	Z	BST	36.46	36.6099	35.60	35.67	-0.472	122,364	1,037	34.21	36.38
2024-04-03	Z	BST	35.88	36.40	35.88	36.14	0.06	97,259	887	34.52	38.61
2024-04-02	Z	BST	36.05	36.40	35.8401	36.08	-0.2576	94,389	1,129	36.08	36.80
2024-04-01	Z	BST	37.00	37.23	36.27	36.31	-0.61	151,875	1,174	35.15	37.27
2024-03-29	Z	BST	36.83	37.13	36.83	36.92	0.161	0	0	36.92	37.20
2024-03-28	Z	BST	36.83	37.13	36.83	36.92	0.161	144,869	1,032	36.92	37.20
2024-03-27	Z	BST	36.85	36.86	36.3886	36.82	0.14	100,294	776	35.80	37.00
2024-03-26	Z	BST	36.95	37.00	36.64	36.66	-0.19	92,801	872	35.00	37.27
2024-03-25	Z	BST	36.69	36.95	36.63	36.86	-0.11	60,554	864	33.00	37.27
2024-03-22	Z	BST	36.77	36.93	36.54	36.93	0.24	70,957	886	34.38	40.33
2024-03-21	Z	BST	36.85	36.92	36.41	36.69	0.11	83,361	821	35.00	37.27
2024-03-20	Z	BST	35.91	36.55	35.91	36.55	0.45	96,280	812	36.00	37.27
2024-03-19	Z	BST	35.92	36.13	35.59	36.08		115,468	998	35.50	37.27
2024-03-18	Z	BST	36.39	36.41	36.02	36.05	-0.10	73,448	877	30.98	38.00
2024-03-15	Z	BST	36.35	36.60	36.11	36.14	-0.49	72,141	939	34.08	38.72
2024-03-14	Z	BST	37.03	37.0731	36.5216	36.60	-0.34	79,957	830	36.00	39.48
2024-03-13	Z	BST	37.18	37.28	36.8301	37.15	-0.0589	84,887	871	35.06	38.00
2024-03-12	Z	BST	37.10	37.28	37.04	37.15	0.08	144,303	913	37.15	39.64
2024-03-11	Z	BST	37.07	37.20	36.955	37.05	-0.28	90,431	1,004	34.57	39.88
2024-03-08	Z	BST	37.34	37.50	37.02	37.27	0.03	93,163	907	36.90	39.99
2024-03-07	Z	BST	37.43	37.60	37.1507	37.28	0.30	121,400	893	33.60	40.72
2024-03-06	Z	BST	37.09	37.1109	36.75	36.96	0.18	51,372	760	36.93	39.31
2024-03-05	Z	BST	36.30	37.1373	36.30	36.74	-0.52	104,413	972	34.16	39.92
2024-03-04	Z	BST	37.40	37.4998	37.2917	37.31	0.0501	72,492	1,092	37.06	37.36
2024-03-01	Z	BST	36.8037	37.36	36.8037	37.26	0.47	63,353	898	37.25	39.80
2024-02-29	Z	BST	37.05	37.1299	36.72	36.79	-0.25	100,228	1,016	35.70	39.59
2024-02-28	Z	BST	37.02	37.19	36.99	37.00	-0.26	85,838	806	34.46	37.01
2024-02-27	Z	BST	36.93	37.3001	36.825	37.26	0.499	78,392	834	35.07	39.88
2024-02-26	Z	BST	36.67	36.84	36.60	36.74	0.145	69,920	810	35.11	40.27
2024-02-23	Z	BST	36.59	36.72	36.4072	36.57	0.21	81,550	802	36.10	38.89
2024-02-22	Z	BST	36.65	36.9199	36.28	36.35	0.19	189,559	1,072	36.22	38.76
2024-02-21	Z	BST	35.86	36.305	35.68	36.22	0.14	106,105	935	36.50	38.59
2024-02-20	Z	BST	36.53	36.67	36.01	36.07	-0.65	147,849	1,365	36.00	39.24
2024-02-19	Z	BST	37.53	37.56	36.55	36.67	-0.91	0	0	36.67	37.50
2024-02-16	Z	BST	37.53	37.56	36.55	36.67	-0.91	134,128	1,238	36.67	37.50
2024-02-15	Z	BST	37.50	37.60	37.22	37.59	0.0894	92,970	909	36.01	40.14
2024-02-14	Z	BST	37.24	37.61	37.22	37.51	0.56	78,976	801	36.25	37.50
2024-02-13	Z	BST	37.28	37.42	37.02	37.20	-0.62	169,792	1,470	37.00	39.99
2024-02-12	Z	BST	37.48	37.9599	37.42	37.77	0.4662	137,898	1,205	35.78	37.94
2024-02-09	Z	BST	36.99	37.37	36.92	37.28	0.43	115,404	997	35.40	39.90
2024-02-08	Z	BST	36.50	36.8999	36.50	36.87	0.42	72,649	809	30.00	39.45
2024-02-07	Z	BST	36.50	36.7489	36.3801	36.45	0.205	98,034	925	34.52	36.73
2024-02-06	Z	BST	36.00	36.24	35.90	36.24	0.29	72,556	671	36.20	38.43
2024-02-05	Z	BST	35.84	35.98	35.6101	35.92	0.15	116,410	999	34.22	38.33
2024-02-02	Z	BST	36.48	36.50	35.80	35.82	-0.6294	209,442	1,544	32.84	38.46
2024-02-01	Z	BST	35.62	36.47	35.62	36.45	0.89	145,989	1,121	36.46	38.40
2024-01-31	Z	BST	35.90	35.9199	35.52	35.58	-0.3249	173,769	1,014	33.66	38.40
2024-01-30	Z	BST	35.90	36.02	35.85	35.89	0.08	103,717	838	35.30	38.26
2024-01-29	Z	BST	35.55	35.8586	35.55	35.80	0.26	108,614	1,168	35.60	38.24
2024-01-26	Z	BST	35.25	35.52	35.10	35.50	0.23	123,118	913	33.18	37.45
2024-01-25	Z	BST	35.25	35.4399	35.21	35.28	0.11	80,758	723	33.60	37.36
2024-01-24	Z	BST	34.79	35.24	34.69	35.16	0.52	143,292	1,022	33.12	37.12
2024-01-23	Z	BST	34.60	34.679	34.50	34.65	0.08	69,237	705	34.01	35.00
2024-01-22	Z	BST	34.72	34.75	34.55	34.57		127,547	883	34.41	37.00
2024-01-19	Z	BST	34.49	34.62	34.33	34.58	0.29	136,568	925	31.50	35.20