17:13:28 EDT Tue 15 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-15ZBST38.3438.499938.2538.350.204103,40570438.0139.85
2025-07-14ZBST38.2338.4638.0138.380.08676,71868238.1040.98
2025-07-11ZBST38.0538.4538.011638.230.0181,63161837.9141.16
2025-07-10ZBST38.57538.6038.250138.30-0.1574,16266325.1341.19
2025-07-09ZBST38.2538.5138.2438.430.2768,36457337.5038.85
2025-07-08ZBST38.1638.21538.0538.120.1665,76857936.0140.68
2025-07-07ZBST38.2738.3037.905638.01-0.395111,83198929.2046.32
2025-07-04ZBST38.2338.558538.2138.390.2450036.2939.65
2025-07-03ZBST38.2338.558538.2138.390.24574,90458836.2939.65
2025-07-02ZBST38.0438.2538.0438.170.065126,39277437.7538.64
2025-07-01ZBST38.0438.3737.8838.13-0.10147,73798136.5038.20
2025-06-30ZBST38.5438.577738.1038.17-0.095254,8421,09736.2941.08
2025-06-27ZBST38.0038.37537.930138.300.40109,89383036.7540.63
2025-06-26ZBST37.8437.989937.7537.910.10595,56569935.3840.00
2025-06-25ZBST37.5037.8137.416137.790.405138,19384034.8639.41
2025-06-24ZBST37.1637.4637.0537.360.4385,66967337.0538.85
2025-06-23ZBST36.6736.9636.2536.900.1763,52362636.4438.77
2025-06-20ZBST36.8337.128136.6936.69-0.1884,97461034.4338.96
2025-06-19ZBST36.9737.1536.8136.94-0.0450034.5138.97
2025-06-18ZBST36.9737.1536.8136.94-0.04542,05445334.5138.97
2025-06-17ZBST37.0937.1636.830137.01-0.10571,33759635.0037.30
2025-06-16ZBST36.8837.2336.82137.090.33881,62362434.3138.89
2025-06-13ZBST36.9137.039936.5136.81-0.304461,12964334.2038.97
2025-06-12ZBST37.2037.4337.1537.32-0.066563,68053734.6239.16
2025-06-11ZBST37.5937.5937.2537.40-0.087157,57452634.7037.50
2025-06-10ZBST37.4537.576837.2237.530.0862,14154534.6439.10
2025-06-09ZBST37.3537.5337.3037.43-0.0873,40262934.6837.84
2025-06-06ZBST37.3637.57137.2237.400.2993,08965232.3541.35
2025-06-05ZBST37.4437.5737.1337.20-0.07571,31659430.0038.85
2025-06-04ZBST37.2537.481537.053137.250.06557,99453434.6639.11
2025-06-03ZBST36.8437.3736.771237.190.38376,30365134.1438.56
2025-06-02ZBST36.4636.9736.448736.840.36186,19676234.4739.10
2025-05-30ZBST36.5336.6336.2336.46-0.01495,49271834.5039.05
2025-05-29ZBST36.3936.5536.1336.480.3596,44874434.3739.13
2025-05-28ZBST36.2336.3536.01536.130.0266,98854435.7838.60
2025-05-27ZBST36.1736.3235.7336.130.53897,31576033.7138.37
2025-05-26ZBST35.0435.6235.0035.59-0.010033.2338.09
2025-05-23ZBST35.0435.6235.0035.59-0.0147,29247033.2338.09
2025-05-22ZBST35.5935.7935.360135.570.1189,32557333.6538.00
2025-05-21ZBST35.6136.0635.350135.40-0.4078,76858633.5938.03
2025-05-20ZBST36.0136.056935.7135.85-0.1473,75153333.8638.34
2025-05-19ZBST35.6036.105335.510136.03-0.15568,00260233.5442.00
2025-05-16ZBST36.3336.340135.9236.21-0.1684,70066733.8838.26
2025-05-15ZBST36.2136.4835.7636.28-0.0586,95974433.7538.26
2025-05-14ZBST36.3936.5436.260136.470.22119,66384933.7943.00
2025-05-13ZBST35.6936.3535.419636.250.63122,88194833.3237.65
2025-05-12ZBST35.4035.802335.2235.671.02595,74676132.0937.42
2025-05-09ZBST34.6734.892434.3234.690.1281,13561734.4936.40
2025-05-08ZBST34.5034.7934.31534.560.2863,07955232.0236.38
2025-05-07ZBST34.2234.4733.8534.220.3158,03344431.7836.28
2025-05-06ZBST33.7434.192333.6934.09-0.1567,51262031.8036.70
2025-05-05ZBST34.2434.2634.0034.18-0.2077,49471633.4536.97
2025-05-02ZBST34.4234.6034.215534.410.2276,73753431.7934.48
2025-05-01ZBST33.8234.4033.804534.190.7880,43176528.0535.88
2025-04-30ZBST33.0233.4832.415433.420.2180,88762530.4335.87
2025-04-29ZBST32.9833.3432.9033.260.190396,13566130.8935.66
2025-04-28ZBST33.1833.4832.870133.06-0.3687,31165132.1335.58
2025-04-25ZBST33.0033.6032.79333.420.43103,27474430.3435.51
2025-04-24ZBST32.5233.1032.5033.040.7479,58349832.9433.50
2025-04-23ZBST32.2033.002732.2032.300.81105,96956428.6834.27
2025-04-22ZBST30.9431.4430.5031.441.09582,45158730.0033.26
2025-04-21ZBST31.2531.3330.0230.33-1.23131,3741,33928.6733.55
2025-04-18ZBST31.7532.0531.3031.49-0.030031.0633.93
2025-04-17ZBST31.7532.0531.3031.49-0.03103,92180331.0633.93
2025-04-16ZBST32.1632.4031.2531.54-0.66134,57893927.7535.03