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	Z	BBW	30.24	30.745	29.77	29.95	-0.10	152,438	2,097	22.20	31.40
2024-05-02	Z	BBW	29.97	30.60	29.49	30.07	0.39	238,418	2,961	26.71	31.00
2024-05-01	Z	BBW	30.17	30.365	29.445	29.66	-0.48	195,492	3,505	29.52	30.23
2024-04-30	Z	BBW	30.28	30.86	30.15	30.16	-0.27	288,022	2,583	30.00	31.00
2024-04-29	Z	BBW	29.81	30.63	29.81	30.42	0.635	173,881	2,010	30.03	30.86
2024-04-26	Z	BBW	29.25	29.8499	29.13	29.79	0.50	180,857	2,205	29.54	32.54
2024-04-25	Z	BBW	29.44	29.74	29.15	29.29	-0.51	164,033	1,819	22.61	31.29
2024-04-24	Z	BBW	29.28	29.78	29.14	29.76	0.455	174,537	2,095	22.25	31.21
2024-04-23	Z	BBW	28.93	29.58	28.93	29.29	0.54	149,234	2,068	26.34	31.22
2024-04-22	Z	BBW	28.41	29.045	28.20	28.80	0.594	142,815	2,175	28.51	29.23
2024-04-19	Z	BBW	27.41	28.25	27.41	28.19	0.64	135,418	1,937	22.50	33.65
2024-04-18	Z	BBW	27.32	27.63	27.32	27.54	0.22	135,605	2,059	27.20	30.46
2024-04-17	Z	BBW	27.71	27.71	27.32	27.32	-0.18	133,541	1,879	26.90	27.78
2024-04-16	Z	BBW	27.47	27.84	27.46	27.50	-0.12	127,803	1,487	27.13	28.02
2024-04-15	Z	BBW	27.97	28.15	27.46	27.59	-0.21	160,932	1,710	27.13	28.02
2024-04-12	Z	BBW	28.09	28.36	27.65	27.80	-0.38	223,515	2,117	27.32	28.03
2024-04-11	Z	BBW	28.50	28.515	28.01	28.15	-0.309	93,563	1,205	27.71	28.61
2024-04-10	Z	BBW	28.43	28.71	28.29	28.45	-0.175	118,385	2,207	28.15	28.86
2024-04-09	Z	BBW	28.82	28.93	28.50	28.63	-0.099	111,683	1,472	28.19	29.10
2024-04-08	Z	BBW	28.11	29.03	28.11	28.78	0.77	124,618	2,402	28.34	29.24
2024-04-05	Z	BBW	28.05	28.20	27.84	28.00	-0.03	121,070	1,384	27.55	28.45
2024-04-04	Z	BBW	28.87	28.87	27.92	28.02	-0.75	185,048	1,895	27.60	28.31
2024-04-03	Z	BBW	29.06	29.29	28.67	28.76	-0.405	166,239	1,943	28.18	31.61
2024-04-02	Z	BBW	29.52	30.05	29.07	29.13	-0.54	184,131	1,977	28.55	31.05
2024-04-01	Z	BBW	29.90	30.37	29.62	29.64	-0.24	166,936	2,068	29.14	30.06
2024-03-29	Z	BBW	29.76	30.23	29.74	29.87	0.12	0	0	29.42	30.33
2024-03-28	Z	BBW	29.76	30.23	29.74	29.87	0.12	130,312	1,453	29.42	30.33
2024-03-27	Z	BBW	29.61	30.14	29.53	29.73	0.26	133,110	1,545	29.23	29.96
2024-03-26	Z	BBW	29.26	29.91	29.25	29.63	0.46	127,016	1,353	24.00	31.00
2024-03-25	Z	BBW	28.77	29.38	28.70	29.18	0.41	119,030	1,484	28.76	29.66
2024-03-22	Z	BBW	28.90	28.93	28.53	28.79	-0.03	149,261	1,688	28.51	33.01
2024-03-21	Z	BBW	28.91	29.22	28.53	28.85	-0.32	159,474	1,971	28.43	29.33
2024-03-20	Z	BBW	28.75	29.35	28.62	29.19	0.27	155,270	1,699	21.95	32.47
2024-03-19	Z	BBW	28.72	29.16	28.45	28.95	0.01	332,663	2,288	25.47	31.00
2024-03-18	Z	BBW	29.84	29.9625	28.82	28.93	-1.07	347,011	2,670	24.00	33.37
2024-03-15	Z	BBW	28.93	30.40	28.83	29.96	0.95	685,174	4,553	29.69	30.41
2024-03-14	Z	BBW	26.50	30.25	26.44	29.02	4.03	1,568,236	8,022	26.60	31.00
2024-03-13	Z	BBW	24.55	25.12	24.44	25.00	0.445	501,046	3,319	22.50	25.34
2024-03-12	Z	BBW	24.41	24.56	24.23	24.52	0.125	181,464	1,984	24.22	24.84
2024-03-11	Z	BBW	24.11	24.40	23.89	24.38	0.23	193,389	1,708	21.76	25.05
2024-03-08	Z	BBW	24.21	24.46	24.02	24.17	0.115	196,091	1,734	23.86	24.48
2024-03-07	Z	BBW	23.67	24.09	23.49	24.06	0.53	180,162	2,532	23.76	24.37
2024-03-06	Z	BBW	23.97	24.12	23.22	23.53	-0.35	182,200	1,846	23.18	23.79
2024-03-05	Z	BBW	23.70	23.98	23.57	23.88	0.005	137,787	2,016	23.85	24.18
2024-03-04	Z	BBW	23.96	24.21	23.71	23.86	-0.11	169,227	1,997	23.52	24.14
2024-03-01	Z	BBW	24.015	24.19	23.7416	23.93	-0.01	122,405	1,580	23.72	24.21
2024-02-29	Z	BBW	24.21	24.51	23.87	23.94	0.04	140,402	1,558	21.72	31.53
2024-02-28	Z	BBW	23.66	24.13	23.5987	23.91		117,239	1,249	21.72	25.05
2024-02-27	Z	BBW	23.82	24.47	23.76	23.86	0.065	158,062	1,530	23.80	24.16
2024-02-26	Z	BBW	23.35	23.87	23.35	23.78	0.43	146,744	1,732	23.47	23.94
2024-02-23	Z	BBW	22.76	23.41	22.76	23.34	0.47	134,347	1,358	23.00	23.61
2024-02-22	Z	BBW	22.62	23.07	22.62	22.89	0.271	141,600	1,428	22.58	23.18
2024-02-21	Z	BBW	23.05	23.20	22.50	22.60	-0.49	147,330	1,581	22.50	31.56
2024-02-20	Z	BBW	22.82	23.30	22.68	23.08	0.24	174,835	1,509	19.94	25.05
2024-02-19	Z	BBW	22.60	22.86	22.33	22.83	0.14	0	0	22.48	23.08
2024-02-16	Z	BBW	22.60	22.86	22.33	22.83	0.14	214,914	1,813	22.48	23.08
2024-02-15	Z	BBW	22.17	22.745	22.036	22.69	0.57	198,080	2,268	22.37	22.97
2024-02-14	Z	BBW	22.05	22.15	21.64	22.12	0.23	148,182	1,629	8.83	31.22
2024-02-13	Z	BBW	22.23	22.39	21.63	21.89	-0.69	203,461	2,241	8.77	25.05
2024-02-12	Z	BBW	22.56	23.04	22.48	22.57		232,393	2,100	22.57	22.84
2024-02-09	Z	BBW	22.15	22.60	21.97	22.56	0.43	122,778	1,647	22.25	22.85
2024-02-08	Z	BBW	21.79	22.22	21.69	22.13	0.365	105,537	1,624	21.83	22.42
2024-02-07	Z	BBW	21.97	22.00	21.6037	21.78	-0.13	166,958	1,817	21.48	22.06
2024-02-06	Z	BBW	22.27	22.59	21.67	21.92	-0.58	325,193	2,045	21.62	22.08
2024-02-05	Z	BBW	22.74	22.74	22.10	22.50	-0.22	314,830	2,214	17.27	28.53