Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	BKU	30.17	30.56	29.90	29.93	-0.10	674,577	3,279	25.51	34.30
2024-05-16	Z	BKU	30.04	30.39	29.89	30.01	-0.17	748,979	4,283	23.19	34.30
2024-05-15	Z	BKU	29.87	30.25	29.62	30.18	0.83	657,514	4,706	26.74	34.30
2024-05-14	Z	BKU	29.21	29.48	29.00	29.38	0.62	486,979	4,707	29.00	32.38
2024-05-13	Z	BKU	29.36	29.43	28.75	28.76	-0.34	469,512	3,595	25.92	29.16
2024-05-10	Z	BKU	28.98	29.14	28.51	29.09	0.17	381,841	4,408	22.83	31.60
2024-05-09	Z	BKU	28.40	28.98	28.21	28.93	0.57	1,241,967	3,650	25.72	34.30
2024-05-08	Z	BKU	28.02	28.55	27.985	28.37	0.04	802,188	5,959	23.13	31.50
2024-05-07	Z	BKU	28.97	29.16	28.30	28.33	-0.61	721,135	4,471	27.94	28.73
2024-05-06	Z	BKU	29.15	29.215	28.91	28.93	0.08	562,588	3,639	28.68	29.33
2024-05-03	Z	BKU	29.33	29.655	28.61	28.85	0.085	624,837	6,096	21.10	34.30
2024-05-02	Z	BKU	28.04	28.805	27.95	28.77	1.08	764,310	4,820	24.71	34.30
2024-05-01	Z	BKU	27.14	28.43	27.095	27.69	0.95	990,907	7,856	21.10	34.30
2024-04-30	Z	BKU	27.12	27.38	26.70	26.73	-0.64	684,589	3,538	23.28	27.43
2024-04-29	Z	BKU	27.32	27.57	27.15	27.35	0.09	752,931	4,735	23.10	30.60
2024-04-26	Z	BKU	27.22	27.73	27.165	27.26	0.01	405,087	3,201	23.10	29.06
2024-04-25	Z	BKU	27.41	27.555	26.95	27.26	-0.53	948,572	6,352	23.82	30.76
2024-04-24	Z	BKU	27.33	27.83	27.11	27.78	0.18	601,852	4,362	23.15	31.11
2024-04-23	Z	BKU	27.41	27.87	27.285	27.60	0.19	705,337	4,631	24.47	27.87
2024-04-22	Z	BKU	26.75	27.545	26.69	27.44	0.72	853,480	7,012	23.46	30.93
2024-04-19	Z	BKU	25.74	26.77	25.74	26.71	0.83	967,346	5,179	22.93	31.54
2024-04-18	Z	BKU	25.32	26.03	25.14	25.87	0.70	1,228,471	5,814	23.14	29.15
2024-04-17	Z	BKU	25.00	25.55	24.48	25.19	0.705	1,449,039	6,933	23.04	28.15
2024-04-16	Z	BKU	24.67	24.72	24.34	24.48	-0.48	1,080,415	6,130	23.10	28.40
2024-04-15	Z	BKU	25.425	25.775	24.52	24.93	-0.32	622,926	3,551	22.41	28.29
2024-04-12	Z	BKU	25.26	25.52	25.00	25.25	-0.34	550,449	3,277	22.21	29.00
2024-04-11	Z	BKU	25.72	25.73	25.12	25.59	0.14	925,924	4,505	22.29	29.00
2024-04-10	Z	BKU	26.67	26.9776	25.55	25.75	-1.75	1,072,317	6,204	20.58	29.00
2024-04-09	Z	BKU	27.41	27.76	27.33	27.50	0.09	516,293	2,867	11.01	30.13
2024-04-08	Z	BKU	27.09	27.52	26.79	27.40	0.49	315,733	2,567	27.02	27.80
2024-04-05	Z	BKU	26.92	27.225	26.75	26.92	-0.14	316,177	2,487	10.79	30.58
2024-04-04	Z	BKU	27.45	27.79	26.86	27.06	0.04	1,386,868	3,547	26.52	30.25
2024-04-03	Z	BKU	26.84	27.23	26.84	27.01	-0.05	665,078	3,341	26.47	30.63
2024-04-02	Z	BKU	27.13	27.13	26.6875	27.06	-0.371	513,375	2,845	26.52	31.16
2024-04-01	Z	BKU	28.13	28.13	27.325	27.44	-0.57	592,094	4,125	26.89	27.99
2024-03-29	Z	BKU	28.24	28.57	27.90	28.00	-0.20	0	0	27.44	29.50
2024-03-28	Z	BKU	28.24	28.57	27.90	28.00	-0.20	676,093	4,018	27.44	29.50
2024-03-27	Z	BKU	26.97	28.20	26.97	28.17	1.38	620,619	3,495	24.66	31.54
2024-03-26	Z	BKU	27.32	27.43	26.745	26.81	-0.24	308,074	2,945	23.22	30.04
2024-03-25	Z	BKU	26.95	27.49	26.95	27.03	0.06	331,368	2,805	26.67	29.81
2024-03-22	Z	BKU	27.68	27.68	26.82	26.97	-0.63	918,883	3,428	24.28	27.35
2024-03-21	Z	BKU	27.53	28.19	27.005	27.60	0.32	804,817	5,053	24.44	30.91
2024-03-20	Z	BKU	25.98	27.67	25.88	27.27	1.20	718,391	4,544	27.08	27.73
2024-03-19	Z	BKU	26.19	26.47	26.06	26.11	-0.19	517,206	3,347	23.19	30.49
2024-03-18	Z	BKU	26.56	26.77	26.13	26.29	-0.25	632,135	3,268	25.00	29.88
2024-03-15	Z	BKU	26.26	26.97	26.26	26.54	0.315	2,507,340	4,972	23.90	26.93
2024-03-14	Z	BKU	27.06	27.13	26.12	26.26	-0.9625	817,390	4,550	25.83	26.60
2024-03-13	Z	BKU	27.23	27.85	27.045	27.22	-0.07	683,660	3,484	23.89	30.65
2024-03-12	Z	BKU	27.89	27.91	27.18	27.29	-0.57	518,355	3,192	27.03	27.60
2024-03-11	Z	BKU	27.54	28.00	27.2674	27.89	0.34	638,320	4,063	27.89	31.60
2024-03-08	Z	BKU	27.99	28.20	27.53	27.54	-0.19	523,617	3,570	24.23	31.21
2024-03-07	Z	BKU	27.81	28.0299	27.34	27.73	0.25	759,482	4,480	24.09	31.65
2024-03-06	Z	BKU	27.14	28.345	26.09	27.48	0.23	1,412,358	8,939	24.18	31.80
2024-03-05	Z	BKU	25.26	27.30	25.26	27.27	1.70	921,524	5,340	24.74	32.54
2024-03-04	Z	BKU	26.32	26.71	25.23	25.55	-0.68	1,230,584	8,027	25.00	32.74
2024-03-01	Z	BKU	26.46	26.46	25.79	26.23	-0.59	970,972	6,262	22.87	32.83
2024-02-29	Z	BKU	26.73	27.35	26.445	26.82	0.57	1,002,455	5,480	22.87	26.82
2024-02-28	Z	BKU	26.29	26.63	26.11	26.25	-0.385	936,480	4,729	22.87	29.67
2024-02-27	Z	BKU	26.66	26.84	26.32	26.62	0.26	627,094	3,549	26.31	29.23
2024-02-26	Z	BKU	26.83	27.13	26.11	26.36	-0.695	676,973	4,074	25.00	33.27
2024-02-23	Z	BKU	27.55	27.79	26.89	27.05	-0.27	962,690	4,174	26.71	27.31
2024-02-22	Z	BKU	27.00	27.49	26.98	27.30	0.25	800,020	4,090	24.13	30.46
2024-02-21	Z	BKU	26.80	27.20	26.65	27.06	-0.10	858,009	4,617	22.87	32.89
2024-02-20	Z	BKU	26.80	27.27	26.80	27.15	-0.13	415,028	2,873	23.54	30.69
2024-02-19	Z	BKU	26.99	27.59	26.81	27.27	-0.28	0	0	22.87	30.89