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	X	BIZD	16.73	16.7791	16.62	16.70	0.065	339,052	931	16.48	18.34
2024-05-02	X	BIZD	16.88	16.88	16.63	16.65	-0.16	564,011	1,279	16.48	18.36
2024-05-01	X	BIZD	16.65	16.86	16.65	16.80	0.135	756,462	1,652	15.19	16.89
2024-04-30	X	BIZD	16.75	16.755	16.64	16.65	-0.15	312,713	824	15.80	18.17
2024-04-29	X	BIZD	16.77	16.83	16.76	16.79	0.035	415,784	881	15.23	18.29
2024-04-26	X	BIZD	16.62	16.75	16.60	16.74	0.14	352,912	828	15.30	18.18
2024-04-25	X	BIZD	16.63	16.678	16.56	16.59	-0.13	539,313	1,041	15.04	18.29
2024-04-24	X	BIZD	16.66	16.70	16.62	16.70	0.01	660,977	1,260	15.04	18.12
2024-04-23	X	BIZD	16.60	16.68	16.585	16.68	0.065	636,474	1,187	15.26	18.29
2024-04-22	X	BIZD	16.48	16.60	16.47	16.60	0.135	463,375	984	14.93	18.14
2024-04-19	X	BIZD	16.34	16.50	16.34	16.46	0.105	660,097	1,343	14.89	17.94
2024-04-18	X	BIZD	16.30	16.3798	16.235	16.36	0.10	995,869	1,804	14.89	17.91
2024-04-17	X	BIZD	16.19	16.32	16.17	16.25	0.085	777,259	1,914	14.77	17.73
2024-04-16	X	BIZD	16.15	16.19	16.05	16.17	0.025	543,236	1,517	14.66	17.94
2024-04-15	X	BIZD	16.2865	16.3899	16.0936	16.13	-0.09	846,131	1,614	14.67	17.93
2024-04-12	X	BIZD	16.37	16.45	16.15	16.22	-0.2123	527,088	1,276	16.20	17.95
2024-04-11	X	BIZD	16.36	16.42	16.29	16.42	0.04	959,838	928	14.88	17.95
2024-04-10	X	BIZD	16.30	16.42	16.2819	16.37	-0.0699	798,042	1,651	14.88	17.94
2024-04-09	X	BIZD	16.42	16.43	16.34	16.42	0.025	659,121	1,097	14.84	18.02
2024-04-08	X	BIZD	16.38	16.405	16.3201	16.39	0.005	312,002	991	14.91	17.95
2024-04-05	X	BIZD	16.25	16.37	16.21	16.37	0.18	876,221	1,959	14.81	18.02
2024-04-04	X	BIZD	16.38	16.43	16.18	16.18	-0.12	708,872	1,193	16.18	17.94
2024-04-03	X	BIZD	16.34	16.365	16.285	16.33	0.015	590,515	1,436	14.89	17.99
2024-04-02	X	BIZD	16.28	16.34	16.21	16.31	0.045	673,963	2,184	16.00	17.80
2024-04-01	X	BIZD	16.44	16.49	16.2436	16.26	-0.1671	937,729	1,677	14.86	16.59
2024-03-29	X	BIZD	16.83	16.94	16.83	16.90	0.1379	0	0	15.38	18.45
2024-03-28	X	BIZD	16.83	16.94	16.83	16.90	0.1379	621,084	1,129	15.38	18.45
2024-03-27	X	BIZD	16.69	16.77	16.69	16.77	0.12	675,037	1,069	15.29	17.00
2024-03-26	X	BIZD	16.58	16.64	16.54	16.64	0.10	542,937	1,265	15.09	18.12
2024-03-25	X	BIZD	16.48	16.625	16.47	16.54	0.06	1,231,389	1,452	15.10	18.01
2024-03-22	X	BIZD	16.52	16.52	16.415	16.46	-0.045	359,549	727	14.79	18.09
2024-03-21	X	BIZD	16.43	16.57	16.42	16.50	0.06	459,481	1,021	16.31	18.07
2024-03-20	X	BIZD	16.35	16.43	16.29	16.43	0.06	485,898	1,013	16.29	16.81
2024-03-19	X	BIZD	16.35	16.39	16.255	16.35	-0.01	532,932	1,061	16.30	18.07
2024-03-18	X	BIZD	16.42	16.42	16.325	16.35	-0.065	413,069	937	14.87	17.95
2024-03-15	X	BIZD	16.32	16.44	16.25	16.41	0.12	386,234	908	16.05	18.07
2024-03-14	X	BIZD	16.56	16.56	16.255	16.29	-0.27	355,349	1,015	16.05	17.89
2024-03-13	X	BIZD	16.58	16.63	16.52	16.55	0.035	532,941	1,036	15.10	18.01
2024-03-12	X	BIZD	16.50	16.53	16.42	16.51	0.06	613,846	903	16.25	17.99
2024-03-11	X	BIZD	16.45	16.50	16.36	16.46	0.055	1,024,475	1,793	15.07	18.01
2024-03-08	X	BIZD	16.41	16.505	16.39	16.40	0.035	827,668	1,303	15.07	18.01
2024-03-07	X	BIZD	16.35	16.41	16.315	16.36	0.02	1,458,109	1,392	10.01	16.39
2024-03-06	X	BIZD	16.27	16.42	16.26	16.32	0.14	739,468	1,248	16.00	16.81
2024-03-05	X	BIZD	16.28	16.31	16.17	16.18	-0.0905	368,111	800	15.34	16.23
2024-03-04	X	BIZD	16.27	16.35	16.21	16.28	0.045	320,142	905	14.82	16.45
2024-03-01	X	BIZD	16.22	16.2499	16.1301	16.245	-0.035	513,024	931	14.74	17.73
2024-02-29	X	BIZD	16.22	16.28	16.165	16.28	0.06	759,467	670	14.77	16.36
2024-02-28	X	BIZD	16.34	16.34	16.18	16.20	-0.155	323,486	802	14.77	16.48
2024-02-27	X	BIZD	16.37	16.37	16.1776	16.35	-0.035	562,815	1,009	14.87	17.79
2024-02-26	X	BIZD	16.40	16.43	16.33	16.37	-0.048	624,925	822	14.99	17.79
2024-02-23	X	BIZD	16.41	16.48	16.35	16.40		566,706	895	14.75	16.39
2024-02-22	X	BIZD	16.36	16.42	16.28	16.38	0.10	426,399	842	14.86	17.81
2024-02-21	X	BIZD	16.31	16.33	16.21	16.28	-0.01	370,032	662	14.82	18.42
2024-02-20	X	BIZD	16.33	16.33	16.24	16.29	-0.04	742,733	962	14.79	18.34
2024-02-19	X	BIZD	16.25	16.37	16.1704	16.34	0.06	0	0	14.79	18.07
2024-02-16	X	BIZD	16.25	16.37	16.1704	16.34	0.06	506,994	992	14.79	18.07
2024-02-15	X	BIZD	16.14	16.30	16.13	16.28	0.19	433,153	880	14.83	17.69
2024-02-14	X	BIZD	16.09	16.1437	16.00	16.09	0.08	368,255	819	14.55	17.53
2024-02-13	X	BIZD	16.03	16.0984	15.91	16.01	-0.14	526,321	1,291	14.66	17.57
2024-02-12	X	BIZD	16.01	16.18	15.97	16.15	0.135	544,138	877	14.66	18.24
2024-02-09	X	BIZD	16.01	16.01	15.90	16.01	-0.015	913,153	1,278	14.55	17.57
2024-02-08	X	BIZD	16.08	16.08	15.93	16.01	-0.025	1,175,628	1,139	14.53	16.21
2024-02-07	X	BIZD	16.03	16.07	15.92	16.03	0.06	899,106	1,411	14.57	17.64