Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	BLBD	34.30	34.54	33.895	33.97	0.005	199,414	3,241	33.58	37.44
2024-04-25	Q	BLBD	34.22	34.59	33.63	33.965	-1.025	318,026	4,528	27.94	37.99
2024-04-24	Q	BLBD	36.30	36.6251	34.87	34.99	-1.30	359,637	5,412	34.67	40.15
2024-04-23	Q	BLBD	34.46	36.54	34.22	36.29	2.31	326,778	4,671	32.20	37.99
2024-04-22	Q	BLBD	34.18	34.47	33.20	33.98	0.04	640,217	7,804	28.86	37.00
2024-04-19	Q	BLBD	33.39	34.64	32.72	33.94	0.32	1,234,965	9,220	33.66	38.34
2024-04-18	Q	BLBD	34.46	34.46	33.30	33.62	-0.60	507,234	5,196	33.34	33.99
2024-04-17	Q	BLBD	36.01	36.12	33.28	34.22	-1.79	753,031	7,473	34.23	37.99
2024-04-16	Q	BLBD	35.22	36.28	34.41	36.01	0.48	449,592	7,447	32.93	36.29
2024-04-15	Q	BLBD	36.29	36.87	35.39	35.525	-0.505	355,119	4,706	35.11	39.03
2024-04-12	Q	BLBD	36.16	36.30	35.33	36.03	-0.35	330,695	5,416	35.56	39.00
2024-04-11	Q	BLBD	36.09	36.53	35.19	36.38	0.48	456,352	6,765	35.21	37.99
2024-04-10	Q	BLBD	35.72	36.80	34.771	35.90	-0.62	373,826	7,148	35.70	38.00
2024-04-09	Q	BLBD	37.23	37.23	36.07	36.52	-0.49	235,348	4,423	36.48	40.15
2024-04-08	Q	BLBD	37.49	37.69	36.83	37.01	-0.42	243,798	3,469	36.80	37.45
2024-04-05	Q	BLBD	36.62	37.7109	36.62	37.43	1.02	456,990	5,661	33.84	37.50
2024-04-04	Q	BLBD	38.46	39.0123	36.18	36.41	-1.83	546,162	6,776	36.39	40.31
2024-04-03	Q	BLBD	37.35	38.83	37.185	38.24	0.85	389,959	5,488	37.89	38.76
2024-04-02	Q	BLBD	37.94	38.1321	37.15	37.39	-0.99	326,238	4,880	37.02	41.40
2024-04-01	Q	BLBD	38.57	38.72	37.7301	38.38	0.04	293,721	4,527	38.03	38.59
2024-03-29	Q	BLBD	37.85	38.80	37.40	38.34	0.49	0	0	37.79	38.34
2024-03-28	Q	BLBD	37.85	38.80	37.40	38.34	0.49	473,477	5,509	37.79	38.34
2024-03-27	Q	BLBD	36.86	37.85	36.77	37.85	1.20	328,224	4,156	37.85	37.98
2024-03-26	Q	BLBD	36.28	37.14	36.16	36.65	0.62	287,478	4,755	35.76	37.50
2024-03-25	Q	BLBD	36.33	37.215	35.63	36.03	-0.30	348,036	5,505	35.00	39.51
2024-03-22	Q	BLBD	36.27	36.94	35.69	36.33	0.08	416,542	5,798	36.07	39.51
2024-03-21	Q	BLBD	35.00	36.28	34.51	36.25	1.54	537,077	6,114	35.87	36.50
2024-03-20	Q	BLBD	34.00	35.1711	33.69	34.71	0.47	555,037	6,738	34.39	35.18
2024-03-19	Q	BLBD	32.51	34.25	31.995	34.24	1.66	542,349	6,033	34.20	34.46
2024-03-18	Q	BLBD	32.06	32.78	31.86	32.58	0.78	228,831	3,053	29.42	33.84
2024-03-15	Q	BLBD	31.90	32.4252	31.4211	31.80	-0.24	646,256	5,131	31.75	34.97
2024-03-14	Q	BLBD	33.15	33.28	31.72	32.04	-0.965	358,441	5,190	31.59	32.38
2024-03-13	Q	BLBD	33.24	33.35	32.78	33.005	0.045	296,824	4,869	32.79	33.39
2024-03-12	Q	BLBD	33.00	33.455	32.72	32.96	0.07	458,845	5,584	32.94	33.32
2024-03-11	Q	BLBD	32.37	32.94	31.7492	32.89	0.49	386,973	5,051	32.81	34.00
2024-03-08	Q	BLBD	33.24	33.42	31.92	32.40	-0.45	409,473	5,469	32.06	32.74
2024-03-07	Q	BLBD	34.31	34.89	32.60	32.85	-1.20	438,818	5,062	32.51	36.06
2024-03-06	Q	BLBD	34.01	34.53	33.6615	34.05	0.14	329,951	4,255	33.85	37.28
2024-03-05	Q	BLBD	33.49	34.21	33.25	33.91	0.19	633,331	4,900	30.74	34.21
2024-03-04	Q	BLBD	34.60	34.8999	33.57	33.72	-0.71	435,765	4,912	34.00	35.00
2024-03-01	Q	BLBD	34.14	34.7942	33.7762	34.43	0.59	475,551	4,763	34.03	39.11
2024-02-29	Q	BLBD	33.44	34.01	33.02	33.84	1.17	867,441	6,461	30.63	34.50
2024-02-28	Q	BLBD	32.99	33.19	32.50	32.67	-0.32	610,116	4,984	31.11	33.00
2024-02-27	Q	BLBD	32.61	33.03	32.32	32.99	0.71	458,564	5,121	32.78	33.33
2024-02-26	Q	BLBD	31.45	32.72	31.19	32.28	0.78	624,160	6,200	31.93	32.26
2024-02-23	Q	BLBD	31.13	31.94	30.92	31.50	0.31	595,408	4,788	31.18	31.66
2024-02-22	Q	BLBD	30.24	31.37	29.935	31.19	1.29	1,170,718	8,998	31.19	32.02
2024-02-21	Q	BLBD	30.08	30.63	29.7778	29.90	-0.50	344,984	4,810	29.80	33.02
2024-02-20	Q	BLBD	31.85	32.35	30.234	30.40	-1.91	946,332	7,789	30.22	31.21
2024-02-19	Q	BLBD	33.26	33.498	32.13	32.31	-1.58	0	0	32.03	32.57
2024-02-16	Q	BLBD	33.26	33.498	32.13	32.31	-1.58	1,209,861	8,812	32.03	32.57
2024-02-15	Q	BLBD	32.09	33.945	31.99	33.89	2.05	816,540	6,250	32.85	33.11
2024-02-14	Q	BLBD	31.00	32.27	30.78	31.84	1.39	625,593	5,313	30.45	33.14
2024-02-13	Q	BLBD	30.07	30.825	29.90	30.45	-0.55	611,084	5,831	30.27	30.78
2024-02-12	Q	BLBD	30.54	31.68	30.41	31.00	0.45	589,204	5,796	30.62	31.29
2024-02-09	Q	BLBD	30.70	31.0006	29.9015	30.55	0.22	656,958	6,857	27.43	30.87
2024-02-08	Q	BLBD	33.00	33.225	29.0042	30.33	-0.92	1,560,378	12,942	26.43	31.49
2024-02-07	Q	BLBD	31.50	32.13	30.30	31.25	0.08	850,923	9,174	33.20	34.98
2024-02-06	Q	BLBD	30.90	31.20	30.36	31.17	0.14	381,980	4,860	28.52	34.73
2024-02-05	Q	BLBD	30.72	31.2173	30.17	31.03	0.12	321,127	4,254	26.98	31.03
2024-02-02	Q	BLBD	31.24	31.26	30.17	30.91	0.18	682,324	6,625	30.66	31.05
2024-02-01	Q	BLBD	29.19	31.05	29.19	30.73	1.60	798,460	5,903	28.00	31.08
2024-01-31	Q	BLBD	29.37	29.55	28.809	29.13	-0.27	318,840	3,607	25.89	30.00
2024-01-30	Q	BLBD	29.50	29.825	29.0591	29.40	-0.20	424,843	4,641	29.27	33.01