Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	X	BBLU	11.22	11.3349	11.18	11.21	-0.04	68,029	191	9.61	12.42
2024-04-30	X	BBLU	11.34	11.35	11.23	11.23	-0.13	48,818	199	9.61	12.42
2024-04-29	X	BBLU	11.37	11.38	11.31	11.36	0.03	101,596	200	9.61	12.42
2024-04-26	X	BBLU	11.27	11.3451	11.27	11.31	0.04	56,484	164	9.62	12.48
2024-04-25	X	BBLU	11.20	11.27	11.15	11.27	-0.08	66,108	232	9.62	11.54
2024-04-24	X	BBLU	11.33	11.33	11.2492	11.32		125,136	250	9.57	12.42
2024-04-23	X	BBLU	11.26	11.30	11.21	11.30	0.13	105,666	191	9.61	12.42
2024-04-22	X	BBLU	11.15	11.25	11.1073	11.16	0.07	37,526	125	9.56	12.42
2024-04-19	X	BBLU	11.16	11.1725	11.09	11.12	-0.0699	87,678	253	10.14	12.42
2024-04-18	X	BBLU	11.17	11.24	11.14	11.1699	0.0099	37,125	201	9.61	12.42
2024-04-17	X	BBLU	11.24	11.26	11.1301	11.16	-0.02	25,069	179	10.06	12.91
2024-04-16	X	BBLU	11.26	11.26	11.18	11.19	-0.05	69,965	203	9.61	12.97
2024-04-15	X	BBLU	11.4145	11.43	11.22	11.22	-0.10	70,106	268	10.17	12.77
2024-04-12	X	BBLU	11.42	11.44	11.30	11.32	-0.205	81,524	356	10.06	12.91
2024-04-11	X	BBLU	11.47	11.54	11.38	11.52	0.09	60,806	223	10.35	12.91
2024-04-10	X	BBLU	11.39	11.48	11.39	11.43	-0.1218	430,086	341	10.38	12.43
2024-04-09	X	BBLU	11.56	11.56	11.44	11.55	0.04	32,489	249	9.56	12.91
2024-04-08	X	BBLU	11.55	11.555	11.50	11.50	0.02	28,494	237	10.48	12.97
2024-04-05	X	BBLU	11.46	11.565	11.45	11.52	0.105	69,576	409	11.34	12.64
2024-04-04	X	BBLU	11.65	11.6565	11.43	11.43	-0.13	90,126	423	10.52	12.97
2024-04-03	X	BBLU	11.58	11.605	11.54	11.58	-0.0401	102,869	544	10.52	12.91
2024-04-02	X	BBLU	11.60	11.61	11.54	11.61	-0.04	131,144	831	11.11	12.99
2024-04-01	X	BBLU	11.69	11.69	11.605	11.63	-0.04	138,387	466	11.65	12.99
2024-03-29	X	BBLU	11.67	11.69	11.65	11.67		0	0	10.50	12.97
2024-03-28	X	BBLU	11.67	11.69	11.65	11.67		80,345	200	10.50	12.97
2024-03-27	X	BBLU	11.68	11.68	11.58	11.68	0.06	119,166	225	10.50	12.97
2024-03-26	X	BBLU	11.72	11.72	11.54	11.59	-0.06	93,044	167	9.61	12.97
2024-03-25	X	BBLU	11.64	11.645	11.61	11.63		62,371	140	9.61	13.02
2024-03-22	X	BBLU	11.63	11.6733	11.62	11.62	-0.02	126,481	231	10.50	12.97
2024-03-21	X	BBLU	11.70	11.71	11.64	11.67	0.05	127,220	177	9.61	12.97
2024-03-20	X	BBLU	11.50	11.61	11.4899	11.61	0.11	105,239	251	9.61	12.97
2024-03-19	X	BBLU	11.46	11.51	11.40	11.50	0.03	146,388	267	9.61	12.99
2024-03-18	X	BBLU	11.48	11.4957	11.45	11.47	0.105	121,840	200	9.61	13.04
2024-03-15	X	BBLU	11.52	11.52	11.35	11.35	-0.075	113,539	228	9.45	12.99
2024-03-14	X	BBLU	11.51	11.51	11.38	11.44	-0.05	152,679	200	10.38	12.99
2024-03-13	X	BBLU	11.51	11.51	11.44	11.48	-0.05	86,876	167	9.45	12.99
2024-03-12	X	BBLU	11.45	11.52	11.37	11.52	0.16	104,737	182	10.06	12.99
2024-03-11	X	BBLU	11.29	11.355	11.27	11.34		53,039	206	10.26	12.99
2024-03-08	X	BBLU	11.47	11.48	11.329	11.35	-0.1002	101,749	186	10.10	12.99
2024-03-07	X	BBLU	11.42	11.45	11.39	11.45	0.0826	95,098	158	9.45	13.04
2024-03-06	X	BBLU	11.33	11.39	11.31	11.35	0.0508	117,558	189	9.45	13.04
2024-03-05	X	BBLU	11.38	11.38	11.20	11.28	-0.12	81,884	155	9.45	12.30
2024-03-04	X	BBLU	11.39	11.415	11.35	11.38	-0.04	115,596	151	10.29	12.87
2024-03-01	X	BBLU	11.30	11.39	11.2999	11.39	0.10	152,757	196	10.29	13.04
2024-02-29	X	BBLU	11.29	11.295	11.22	11.29	0.06	178,388	242	10.10	12.33
2024-02-28	X	BBLU	11.24	11.26	11.22	11.23	-0.04	76,751	159	10.10	12.33
2024-02-27	X	BBLU	11.29	11.29	11.22	11.28	-0.005	104,840	160	10.10	12.33
2024-02-26	X	BBLU	11.32	11.32	11.25	11.27	-0.04	108,694	169	10.10	12.33
2024-02-23	X	BBLU	11.30	11.335	11.28	11.29	0.01	97,235	145	9.18	13.04
2024-02-22	X	BBLU	11.19	11.29	11.165	11.29	0.2398	122,695	262	9.22	12.99
2024-02-21	X	BBLU	11.02	11.04	10.97	11.04	-0.03	157,066	153	9.22	17.64
2024-02-20	X	BBLU	11.19	11.19	11.00	11.06	-0.08	227,486	286	9.22	17.66
2024-02-19	X	BBLU	11.18	11.18	11.095	11.12	-0.0345	0	0	8.85	17.77
2024-02-16	X	BBLU	11.18	11.18	11.095	11.12	-0.0345	88,041	176	8.85	17.77
2024-02-15	X	BBLU	11.07	11.155	11.065	11.1445	0.0867	138,832	113	8.85	17.82
2024-02-14	X	BBLU	11.03	11.06	10.96	11.06	0.07	134,164	175	8.80	17.66
2024-02-13	X	BBLU	10.95	10.9999	10.885	10.97	-0.1302	112,316	178	8.85	17.50
2024-02-12	X	BBLU	11.04	11.1199	11.04	11.08	0.0197	92,910	134	8.85	17.71
2024-02-09	X	BBLU	11.04	11.05	11.0199	11.0403	-0.0053	54,324	121	8.85	17.66
2024-02-08	X	BBLU	10.99	11.04	10.99	11.04	0.0311	377,413	177	10.01	17.63
2024-02-07	X	BBLU	10.96	11.00	10.936	10.9889	0.0689	110,527	130	9.72	17.58
2024-02-06	X	BBLU	10.93	10.93	10.86	10.92	0.01	78,377	142	9.72	17.40
2024-02-05	X	BBLU	10.87	10.91	10.8297	10.89	0.0127	109,860	217	9.72	17.42
2024-02-02	X	BBLU	10.80	10.93	10.80	10.87	0.1563	76,213	149	9.72	17.40