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	BSTZ	16.85	16.93	16.76	16.86	-0.12	218,865	713
2023-03-23	Z	BSTZ	16.92	17.23	16.82	16.97	0.25	245,752	726
2023-03-22	Z	BSTZ	17.02	17.07	16.73	16.73	-0.25	213,339	926
2023-03-21	Z	BSTZ	16.83	17.09	16.83	17.01	0.26	201,373	633
2023-03-20	Z	BSTZ	16.60	16.8299	16.60	16.74	0.15	186,806	530
2023-03-17	Z	BSTZ	16.72	16.72	16.53	16.61	-0.11	201,758	818
2023-03-16	Z	BSTZ	16.28	16.745	16.19	16.72	0.36	319,674	934
2023-03-15	Z	BSTZ	16.54	16.565	16.26	16.36	-0.37	498,813	1,614
2023-03-14	Z	BSTZ	16.74	16.84	16.60	16.72	0.1713	240,465	812
2023-03-13	Z	BSTZ	16.42	16.83	16.25	16.70	-0.01	314,449	1,216
2023-03-10	Z	BSTZ	17.18	17.19	16.56	16.73	-0.48	459,543	1,596
2023-03-09	Z	BSTZ	17.70	17.82	17.2001	17.21	-0.49	244,267	844
2023-03-08	Z	BSTZ	17.77	17.8662	17.61	17.70	-0.10	151,493	746
2023-03-07	Z	BSTZ	18.15	18.22	17.79	17.83	-0.225	332,927	1,085
2023-03-06	Z	BSTZ	18.04	18.28	18.00	18.07	0.12	293,004	1,257
2023-03-03	Z	BSTZ	17.95	18.03	17.88	17.96	0.14	226,808	938
2023-03-02	Z	BSTZ	17.65	17.87	17.61	17.81	0.05	390,744	1,163
2023-03-01	Z	BSTZ	17.69	17.86	17.66	17.77	0.10	436,392	1,934
2023-02-28	Z	BSTZ	17.66	17.728	17.52	17.63	0.08	318,060	1,157
2023-02-27	Z	BSTZ	17.50	17.5999	17.46	17.54	0.17	184,022	755
2023-02-24	Z	BSTZ	17.45	17.52	17.27	17.34	-0.29	272,000	1,005
2023-02-23	Z	BSTZ	17.66	17.68	17.41	17.63	0.17	256,957	1,010
2023-02-22	Z	BSTZ	17.43	17.5783	17.36	17.48	0.01	254,611	957
2023-02-21	Z	BSTZ	17.80	17.90	17.41	17.47	-0.52	329,548	1,175
2023-02-17	Z	BSTZ	18.22	18.28	17.82	17.98	-0.32	293,892	1,300
2023-02-16	Z	BSTZ	18.34	18.50	18.29	18.31	-0.19	243,461	1,131
2023-02-15	Z	BSTZ	18.51	18.52	18.31	18.50	-0.09	226,139	882
2023-02-14	Z	BSTZ	18.61	18.72	18.41	18.58	0.002	291,986	1,073
2023-02-13	Z	BSTZ	18.63	18.77	18.62	18.77	0.24	319,122	1,345
2023-02-10	Z	BSTZ	18.64	18.6983	18.42	18.49	-0.22	275,778	1,138
2023-02-09	Z	BSTZ	19.08	19.15	18.65	18.71	-0.04	303,915	1,065
2023-02-08	Z	BSTZ	18.96	19.01	18.705	18.75	-0.195	325,752	1,424
2023-02-07	Z	BSTZ	18.67	18.96	18.4243	18.94	0.34	439,767	1,561
2023-02-06	Z	BSTZ	18.70	18.90	18.55	18.59	-0.16	539,051	1,833
2023-02-03	Z	BSTZ	18.68	19.08	18.68	18.74	-0.32	429,789	1,437
2023-02-02	Z	BSTZ	18.93	19.28	18.84	19.04	0.47	579,153	2,171
2023-02-01	Z	BSTZ	18.15	18.65	17.95	18.58	0.45	471,646	1,643
2023-01-31	Z	BSTZ	18.33	18.33	18.00	18.15	-0.17	515,289	1,961
2023-01-30	Z	BSTZ	18.60	18.69	18.29	18.31	-0.29	434,414	1,404
2023-01-27	Z	BSTZ	18.48	18.75	18.365	18.60	0.15	380,541	1,488
2023-01-26	Z	BSTZ	18.21	18.43	18.07	18.43	0.375	374,802	1,183
2023-01-25	Z	BSTZ	17.93	18.15	17.77	18.04	-0.04	367,436	1,267
2023-01-24	Z	BSTZ	17.90	18.18	17.76	18.05	0.02	436,667	1,357
2023-01-23	Z	BSTZ	17.59	18.085	17.54	18.04	0.58	513,509	1,610
2023-01-20	Z	BSTZ	17.12	17.45	17.074	17.45	0.43	283,145	1,051
2023-01-19	Z	BSTZ	17.04	17.19	16.96	17.00	-0.09	316,540	967
2023-01-18	Z	BSTZ	17.25	17.40	17.09	17.09	-0.07	457,502	1,631
2023-01-17	Z	BSTZ	17.15	17.27	16.99	17.17	0.14	266,806	1,044
2023-01-13	Z	BSTZ	16.89	17.04	16.86	17.01		309,847	1,013
2023-01-12	Z	BSTZ	17.13	17.14	16.7642	17.00	0.012	244,342	882
2023-01-11	Z	BSTZ	16.85	17.18	16.81	17.18	0.37	283,019	1,006
2023-01-10	Z	BSTZ	16.45	16.79	16.41	16.79	0.30	341,593	1,117
2023-01-09	Z	BSTZ	16.50	16.6545	16.42	16.48	0.095	346,206	1,279
2023-01-06	Z	BSTZ	16.24	16.38	16.10	16.36	0.25	344,736	1,336
2023-01-05	Z	BSTZ	16.30	16.30	16.06	16.10	-0.20	372,786	1,323
2023-01-04	Z	BSTZ	16.12	16.43	15.9753	16.31	0.33	313,481	1,229
2023-01-03	Z	BSTZ	15.81	16.04	15.69	16.00	0.35	380,576	1,517
2022-12-30	Z	BSTZ	15.52	15.88	15.485	15.64	-0.12	1,174,210	4,083
2022-12-29	Z	BSTZ	15.38	15.86	15.38	15.74	0.41	840,002	2,564
2022-12-28	Z	BSTZ	15.58	15.66	15.30	15.34	-0.24	906,192	2,718
2022-12-27	Z	BSTZ	15.77	15.89	15.50	15.56	-0.27	766,762	2,703