Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-07-26	Z	BSTZ	18.74	18.80	18.54	18.54	-0.07	273,898	1,290	18.54	19.22
2024-07-25	Z	BSTZ	18.98	19.0085	18.57	18.62	-0.445	377,880	1,540	18.62	20.16
2024-07-24	Z	BSTZ	19.40	19.50	19.0365	19.07	-0.49	250,471	1,098	17.94	19.56
2024-07-23	Z	BSTZ	19.80	19.9662	19.52	19.55	-0.16	196,956	959	18.47	20.24
2024-07-22	Z	BSTZ	19.62	19.70	19.49	19.69	0.24	180,603	1,014	18.36	20.03
2024-07-19	Z	BSTZ	19.51	19.65	19.30	19.45	-0.075	1,000,476	1,483	19.04	20.56
2024-07-18	Z	BSTZ	19.91	19.98	19.35	19.51	-0.40	299,190	1,469	19.52	20.08
2024-07-17	Z	BSTZ	20.25	20.41	19.81	19.91	-0.69	295,339	1,422	19.53	20.41
2024-07-16	Z	BSTZ	20.67	20.95	20.5301	20.57	-0.06	281,291	1,147	20.19	20.97
2024-07-15	Z	BSTZ	20.27	20.84	20.20	20.64	0.4111	312,844	1,803	20.35	21.66
2024-07-12	Z	BSTZ	20.28	20.50	20.28	20.46	0.18	154,075	708	20.25	20.55
2024-07-11	Z	BSTZ	20.60	20.6326	20.20	20.28	-0.3101	151,212	679	19.37	20.45
2024-07-10	Z	BSTZ	20.44	20.60	20.36	20.60	0.37	121,659	613	19.40	21.22
2024-07-09	Z	BSTZ	20.37	20.47	20.19	20.22	-0.11	160,004	717	19.66	21.03
2024-07-08	Z	BSTZ	20.38	20.50	20.33	20.35	-0.02	147,469	705	19.80	20.97
2024-07-05	Z	BSTZ	20.42	20.43	20.32	20.39	0.03	118,221	510	20.30	21.60
2024-07-04	Z	BSTZ	20.27	20.43	20.2601	20.39	0.06	0	0	20.21	20.40
2024-07-03	Z	BSTZ	20.27	20.43	20.2601	20.39	0.06	51,521	304	20.21	20.40
2024-07-02	Z	BSTZ	20.40	20.4699	20.21	20.34	-0.06	130,210	644	20.00	21.36
2024-07-01	Z	BSTZ	20.02	20.54	19.76	20.38	0.456	279,826	1,087	20.00	21.30
2024-06-28	Z	BSTZ	19.98	20.22	19.91	19.91	0.07	243,964	782	19.39	20.39
2024-06-27	Z	BSTZ	19.80	19.92	19.76	19.87	0.07	159,686	749	19.87	20.00
2024-06-26	Z	BSTZ	19.60	19.83	19.60	19.80	0.269	194,326	806	19.38	20.78
2024-06-25	Z	BSTZ	19.41	19.58	19.36	19.55	0.17	133,996	554	18.23	20.19
2024-06-24	Z	BSTZ	19.51	19.56	19.36	19.39	-0.185	177,647	637	18.20	20.24
2024-06-21	Z	BSTZ	19.59	19.74	19.53	19.57	-0.0552	183,559	1,193	19.42	19.99
2024-06-20	Z	BSTZ	19.70	19.81	19.58	19.61	-0.042	222,508	1,171	19.00	20.24
2024-06-19	Z	BSTZ	19.64	19.78	19.62	19.64	-0.045	0	0	18.67	20.98
2024-06-18	Z	BSTZ	19.64	19.78	19.62	19.64	-0.045	136,415	693	18.67	20.98
2024-06-17	Z	BSTZ	19.51	19.77	19.50	19.70	0.16	204,217	784	18.59	20.91
2024-06-14	Z	BSTZ	19.51	19.60	19.466	19.56	-0.0487	221,657	886	18.54	20.89
2024-06-13	Z	BSTZ	20.00	20.00	19.80	19.83	-0.015	231,587	1,019	18.71	20.00
2024-06-12	Z	BSTZ	19.70	20.0003	19.66	19.84	0.32	256,994	745	18.31	21.09
2024-06-11	Z	BSTZ	19.53	19.63	19.47	19.55	-0.02	155,103	624	18.53	19.98
2024-06-10	Z	BSTZ	19.40	19.63	19.38	19.56	0.15	106,232	543	19.50	19.97
2024-06-07	Z	BSTZ	19.35	19.40	19.33	19.38	-0.08	181,073	733	18.27	19.95
2024-06-06	Z	BSTZ	19.78	19.78	19.45	19.46	-0.2638	166,046	628	18.35	19.99
2024-06-05	Z	BSTZ	19.75	19.85	19.60	19.73	0.11	269,071	975	18.25	20.95
2024-06-04	Z	BSTZ	19.71	19.7776	19.54	19.62	-0.23	167,470	1,209	19.49	19.99
2024-06-03	Z	BSTZ	19.75	19.88	19.51	19.84	0.17	154,474	731	19.61	19.94
2024-05-31	Z	BSTZ	19.69	19.87	19.44	19.71	0.035	223,943	973	18.00	19.90
2024-05-30	Z	BSTZ	19.65	19.89	19.595	19.67	0.03	327,309	1,365	18.37	20.97
2024-05-29	Z	BSTZ	19.51	19.8299	19.51	19.65	-0.09	338,205	1,192	18.40	19.99
2024-05-28	Z	BSTZ	19.42	19.92	19.42	19.75	0.40	643,533	1,905	18.75	20.87
2024-05-27	Z	BSTZ	19.03	19.43	18.985	19.35	0.502	0	0	0.01	19.81
2024-05-24	Z	BSTZ	19.03	19.43	18.985	19.35	0.502	345,319	1,131	0.01	19.81
2024-05-23	Z	BSTZ	19.11	19.26	18.79	18.84	-0.09	253,536	905	17.87	20.06
2024-05-22	Z	BSTZ	19.07	19.08	18.88	18.95	-0.045	285,527	935	18.22	19.99
2024-05-21	Z	BSTZ	19.04	19.14	18.95	19.00	0.0112	245,845	1,199	18.53	19.10
2024-05-20	Z	BSTZ	18.94	19.1247	18.72	19.00	0.56	439,801	1,008	18.82	19.69
2024-05-17	Z	BSTZ	18.31	18.49	18.31	18.44	0.09	146,928	600	18.01	18.99
2024-05-16	Z	BSTZ	18.42	18.49	18.38	18.38	-0.085	185,937	587	17.31	18.99
2024-05-15	Z	BSTZ	18.41	18.4982	18.36	18.47	0.222	194,241	651	17.94	18.97
2024-05-14	Z	BSTZ	18.08	18.2999	18.02	18.25	0.1502	162,487	600	17.26	19.39
2024-05-13	Z	BSTZ	18.36	18.4454	18.20	18.22	-0.005	194,439	553	17.26	19.41
2024-05-10	Z	BSTZ	18.27	18.3399	18.1901	18.23	0.0179	152,910	498	16.47	18.98
2024-05-09	Z	BSTZ	18.12	18.25	18.09	18.23	0.065	155,270	601	18.10	18.97
2024-05-08	Z	BSTZ	18.10	18.17	18.00	18.17	-0.015	145,777	573	17.28	18.98
2024-05-07	Z	BSTZ	18.20	18.28	18.14	18.18	0.04	179,533	800	17.21	18.99
2024-05-06	Z	BSTZ	17.92	18.21	17.9001	18.17	0.35	221,620	745	18.20	18.97
2024-05-03	Z	BSTZ	17.88	17.88	17.75	17.84	0.2901	177,054	820	16.28	19.75
2024-05-02	Z	BSTZ	17.53	17.65	17.362	17.56	0.17	115,577	448	17.60	18.19
2024-05-01	Z	BSTZ	17.30	17.6693	17.24	17.41	0.08	303,079	1,046	16.61	18.78
2024-04-30	Z	BSTZ	17.60	17.60	17.32	17.33	-0.37	323,423	972	16.77	17.69
2024-04-29	Z	BSTZ	17.71	17.7299	17.56	17.70	0.07	159,210	654	16.77	18.83