Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	BBSI	120.74	124.60	120.74	123.38	3.89	44,487	1,508	108.89	139.19
2024-05-02	Q	BBSI	122.95	122.95	113.67	119.49	-2.94	52,996	1,614	106.64	139.19
2024-05-01	Q	BBSI	121.99	123.31	121.08	122.43	0.93	34,853	1,308	48.92	139.19
2024-04-30	Q	BBSI	122.58	123.268	121.45	121.50	-2.03	31,753	1,055	106.09	139.19
2024-04-29	Q	BBSI	121.81	123.54	121.81	123.53	1.76	25,578	827	122.75	124.18
2024-04-26	Q	BBSI	122.62	122.97	121.47	121.77	-1.34	24,877	1,177	121.14	122.55
2024-04-25	Q	BBSI	122.69	123.86	122.46	123.11	-0.69	49,452	1,408	51.00	135.94
2024-04-24	Q	BBSI	123.44	124.045	123.07	123.80	0.33	16,576	837	51.00	137.43
2024-04-23	Q	BBSI	123.60	124.21	123.30	123.47	0.66	17,155	947	51.00	139.19
2024-04-22	Q	BBSI	122.74	123.29	122.19	122.81	0.46	37,547	1,083	110.00	139.19
2024-04-19	Q	BBSI	121.00	123.92	119.90	122.35	0.99	20,961	1,053	121.52	122.94
2024-04-18	Q	BBSI	120.41	122.00	120.41	121.36	0.78	38,801	1,083	120.50	121.91
2024-04-17	Q	BBSI	121.10	122.34	120.475	120.58	-0.58	30,299	1,377	119.96	121.37
2024-04-16	Q	BBSI	119.63	121.54	119.63	121.16	0.58	25,014	1,042	120.77	122.19
2024-04-15	Q	BBSI	120.62	121.39	120.56	120.64	0.43	33,642	849	119.86	121.27
2024-04-12	Q	BBSI	119.83	120.60	118.78	120.21	0.38	20,683	997	119.88	120.76
2024-04-11	Q	BBSI	120.67	120.67	119.11	119.83	0.27	47,949	1,767	119.16	120.57
2024-04-10	Q	BBSI	120.10	120.35	118.80	119.56	-2.63	47,748	1,108	66.58	139.19
2024-04-09	Q	BBSI	122.80	123.30	121.94	122.19	-0.75	18,808	548	121.55	122.97
2024-04-08	Q	BBSI	122.63	123.7008	122.61	122.94	-0.52	12,841	590	122.27	123.70
2024-04-05	Q	BBSI	121.04	123.51	121.04	123.46	2.44	17,720	668	122.74	124.17
2024-04-04	Q	BBSI	124.93	125.15	121.00	121.02	-3.89	32,988	950	120.98	121.85
2024-04-03	Q	BBSI	124.11	125.20	124.11	124.91	-0.24	21,668	859	124.47	125.90
2024-04-02	Q	BBSI	125.86	125.86	123.455	125.15	-1.51	29,782	1,008	124.41	125.84
2024-04-01	Q	BBSI	126.71	126.75	125.14	126.66	-0.06	29,681	1,119	124.13	129.19
2024-03-29	Q	BBSI	125.60	127.30	125.60	126.72	1.10	0	0	126.04	127.47
2024-03-28	Q	BBSI	125.60	127.30	125.60	126.72	1.10	30,748	1,134	126.04	127.47
2024-03-27	Q	BBSI	125.91	127.385	125.49	125.62		41,129	1,301	124.72	126.15
2024-03-26	Q	BBSI	126.48	127.00	125.62	125.62	0.21	22,553	942	125.11	126.54
2024-03-25	Q	BBSI	124.45	125.70	124.20	125.41	1.23	29,895	936	124.83	126.25
2024-03-22	Q	BBSI	124.74	124.95	122.25	124.18	-1.56	35,958	1,006	123.42	124.84
2024-03-21	Q	BBSI	124.76	125.95	124.50	125.74	2.36	33,197	918	125.16	126.59
2024-03-20	Q	BBSI	120.86	123.78	120.85	123.38	2.67	46,082	845	122.98	124.40
2024-03-19	Q	BBSI	120.88	121.57	119.89	120.71	0.55	41,604	815	86.00	139.19
2024-03-18	Q	BBSI	118.70	121.28	118.69	120.16	1.16	41,461	1,028	86.00	139.19
2024-03-15	Q	BBSI	117.34	119.475	117.34	119.00	0.63	69,249	911	118.30	119.70
2024-03-14	Q	BBSI	118.55	119.56	117.77	118.37	-0.87	31,646	1,231	117.47	118.86
2024-03-13	Q	BBSI	120.40	120.73	119.30	119.54	-1.26	21,233	898	118.00	139.19
2024-03-12	Q	BBSI	119.08	120.93	118.76	120.80	0.98	23,909	857	116.88	139.19
2024-03-11	Q	BBSI	117.9444	119.82	117.94	119.82	1.04	21,171	682	116.88	139.19
2024-03-08	Q	BBSI	119.73	121.34	118.44	118.78	-1.38	20,252	863	86.00	139.19
2024-03-07	Q	BBSI	118.78	120.21	118.61	120.16	1.21	15,222	670	82.00	139.19
2024-03-06	Q	BBSI	119.23	119.9499	117.96	118.95	1.73	52,445	1,157	86.00	190.47
2024-03-05	Q	BBSI	119.41	119.655	117.12	117.22	-2.99	31,544	1,060	86.00	139.19
2024-03-04	Q	BBSI	120.83	123.50	119.23	120.21	0.61	38,660	1,291	86.00	139.19
2024-03-01	Q	BBSI	117.7036	121.21	117.7036	119.90	-2.09	37,778	1,017	78.05	139.19
2024-02-29	Q	BBSI	126.68	130.00	120.4793	121.99	6.58	53,249	1,744	84.00	139.19
2024-02-28	Q	BBSI	115.09	117.2099	115.01	115.41	-0.59	22,377	792	86.00	128.08
2024-02-27	Q	BBSI	116.11	116.82	115.01	116.00	0.17	26,467	871	80.00	129.92
2024-02-26	Q	BBSI	114.11	116.34	114.11	115.83	1.07	25,285	1,061	78.05	129.92
2024-02-23	Q	BBSI	112.38	114.76	112.38	114.76	1.96	16,124	609	98.69	115.35
2024-02-22	Q	BBSI	112.39	113.4644	111.55	112.80	0.21	22,871	965	86.00	115.35
2024-02-21	Q	BBSI	112.805	113.08	112.48	112.59	-0.42	16,980	487	41.00	115.35
2024-02-20	Q	BBSI	112.11	113.46	112.11	113.01	-0.24	41,307	704	88.23	115.35
2024-02-19	Q	BBSI	113.02	113.83	111.495	113.25	-0.36	0	0	110.58	115.35
2024-02-16	Q	BBSI	113.02	113.83	111.495	113.25	-0.36	35,068	932	110.58	115.35
2024-02-15	Q	BBSI	111.86	113.77	111.39	113.61	2.46	28,410	728	102.88	115.35
2024-02-14	Q	BBSI	109.60	111.41	108.76	111.15	2.28	22,392	734	102.88	115.35
2024-02-13	Q	BBSI	111.41	111.95	108.22	108.87	-5.38	37,998	1,135	108.00	109.77
2024-02-12	Q	BBSI	113.36	115.01	113.36	114.25	0.70	19,271	811	102.88	127.02
2024-02-09	Q	BBSI	111.11	113.96	110.93	113.55	1.75	24,499	763	86.00	117.02
2024-02-08	Q	BBSI	109.86	111.80	109.86	111.80	1.37	19,894	641	108.75	115.35
2024-02-07	Q	BBSI	111.14	112.26	108.94	110.43	-1.01	33,912	694	102.88	117.02
2024-02-06	Q	BBSI	111.62	112.769	110.46	111.44	0.05	23,865	495	106.98	113.00
2024-02-05	Q	BBSI	111.99	111.99	110.30	111.39	-0.69	28,765	986	109.21	115.35