Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	BLKB	75.32	77.90	75.00	76.05	-1.87	383,919	4,837	67.69	80.50
2024-04-30	Q	BLKB	78.33	78.89	76.76	77.92	-0.98	344,889	4,220	72.10	84.18
2024-04-29	Q	BLKB	78.00	79.01	78.00	78.90	0.95	108,284	2,687	70.02	88.01
2024-04-26	Q	BLKB	78.62	79.33	77.70	77.95	-0.33	141,967	3,188	69.51	86.62
2024-04-25	Q	BLKB	77.80	78.49	75.57	78.28	-0.10	162,721	2,735	69.06	82.00
2024-04-24	Q	BLKB	78.54	79.18	77.84	78.38	-0.80	163,716	3,590	74.00	86.84
2024-04-23	Q	BLKB	78.41	79.40	77.64	79.18	0.55	131,309	3,415	70.34	86.10
2024-04-22	Q	BLKB	76.69	78.845	76.30	78.63	2.15	183,937	4,370	77.25	87.87
2024-04-19	Q	BLKB	76.45	77.195	75.68	76.48	-0.23	331,206	5,264	75.51	87.87
2024-04-18	Q	BLKB	77.84	78.40	76.44	76.71	-0.81	217,612	4,538	72.43	80.50
2024-04-17	Q	BLKB	78.44	78.80	77.20	77.52	-0.74	196,260	3,217	77.11	85.64
2024-04-16	Q	BLKB	78.50	78.84	77.42	78.26	-0.87	349,856	4,772	69.83	79.60
2024-04-15	Q	BLKB	79.03	79.625	78.30	79.12	2.40	746,434	9,490	69.83	80.49
2024-04-12	Q	BLKB	75.88	77.81	75.56	76.72	0.75	351,541	5,062	76.50	77.10
2024-04-11	Q	BLKB	73.19	80.00	72.50	75.97	3.09	1,082,412	10,483	72.43	83.81
2024-04-10	Q	BLKB	73.36	73.695	72.36	72.88	-2.06	216,972	3,138	65.00	101.76
2024-04-09	Q	BLKB	73.42	75.01	73.28	74.94	1.52	172,344	2,806	71.00	119.82
2024-04-08	Q	BLKB	72.20	73.46	71.93	73.42	1.41	131,657	2,694	72.96	73.93
2024-04-05	Q	BLKB	70.55	72.5799	70.16	72.01	1.20	304,977	3,293	71.53	78.70
2024-04-04	Q	BLKB	72.42	72.45	70.66	70.81	-0.86	141,089	3,520	69.39	93.46
2024-04-03	Q	BLKB	71.08	73.125	71.08	71.67	-0.09	195,142	2,640	70.24	115.39
2024-04-02	Q	BLKB	74.30	74.595	71.21	71.76	-3.55	252,297	4,020	70.32	79.56
2024-04-01	Q	BLKB	74.00	76.01	73.68	75.31	1.17	368,386	5,242	74.73	75.71
2024-03-29	Q	BLKB	72.84	74.38	72.84	74.14	1.23	0	0	73.67	74.64
2024-03-28	Q	BLKB	72.84	74.38	72.84	74.14	1.23	238,937	2,972	73.67	74.64
2024-03-27	Q	BLKB	71.22	72.99	70.96	72.91	2.20	183,649	3,344	65.00	74.37
2024-03-26	Q	BLKB	70.89	71.35	70.27	70.71	0.21	164,073	2,398	58.45	86.10
2024-03-25	Q	BLKB	71.67	71.89	70.26	70.50	-1.10	163,447	2,800	70.10	77.14
2024-03-22	Q	BLKB	71.85	71.88	70.96	71.60	-0.06	148,128	2,406	65.01	72.05
2024-03-21	Q	BLKB	72.04	72.75	71.585	71.66	0.07	228,213	3,234	71.26	72.21
2024-03-20	Q	BLKB	70.81	71.99	70.685	71.59	0.53	217,294	3,664	43.00	86.10
2024-03-19	Q	BLKB	70.30	71.60	70.30	71.06	0.55	246,788	3,748	65.00	86.10
2024-03-18	Q	BLKB	70.76	71.52	70.39	70.51	-0.43	221,682	2,914	68.00	86.10
2024-03-15	Q	BLKB	72.11	72.74	70.725	70.94	-1.76	590,008	3,319	64.43	71.41
2024-03-14	Q	BLKB	73.45	73.87	72.44	72.70	-1.08	293,237	3,969	72.00	86.10
2024-03-13	Q	BLKB	74.20	74.965	73.62	73.78	-0.68	193,832	2,852	50.00	101.76
2024-03-12	Q	BLKB	73.80	75.00	73.2871	74.46	0.38	165,953	2,818	72.00	86.10
2024-03-11	Q	BLKB	73.00	74.13	72.95	74.08	0.95	234,938	4,417	72.00	74.11
2024-03-08	Q	BLKB	74.00	74.65	72.835	73.13	-0.52	241,192	3,824	29.24	101.76
2024-03-07	Q	BLKB	73.00	74.41	72.5619	73.65	0.78	284,115	4,100	29.37	75.00
2024-03-06	Q	BLKB	72.00	72.90	71.38	72.87	1.03	247,583	3,667	69.46	80.55
2024-03-05	Q	BLKB	72.00	72.34	71.18	71.84	-0.64	487,273	4,619	69.46	80.55
2024-03-04	Q	BLKB	71.55	72.799	70.81	72.48	2.115	632,306	5,630	66.80	74.21
2024-03-01	Q	BLKB	68.80	70.76	68.47	70.33	1.15	417,146	4,149	58.45	90.08
2024-02-29	Q	BLKB	67.97	69.39	67.58	69.18	1.83	1,090,055	3,817	27.69	72.71
2024-02-28	Q	BLKB	66.88	68.03	66.475	67.35	-0.07	822,041	5,017	65.00	69.47
2024-02-27	Q	BLKB	68.80	69.08	66.662	67.42	-1.47	471,054	5,920	26.82	82.11
2024-02-26	Q	BLKB	68.34	69.74	67.74	68.89	0.28	207,896	3,536	63.20	74.00
2024-02-23	Q	BLKB	67.71	69.47	67.635	68.61	0.93	211,609	3,049	65.00	74.00
2024-02-22	Q	BLKB	67.68	68.03	67.00	67.68	-0.05	241,951	2,939	65.00	74.00
2024-02-21	Q	BLKB	68.15	68.58	67.23	67.73	-1.26	250,384	2,750	64.07	93.46
2024-02-20	Q	BLKB	67.75	69.985	67.05	68.99	-0.15	403,739	4,454	67.50	75.00
2024-02-19	Q	BLKB	71.26	71.27	68.745	69.14	-3.14	0	0	27.69	72.78
2024-02-16	Q	BLKB	71.26	71.27	68.745	69.14	-3.14	713,254	6,060	27.69	72.78
2024-02-15	Q	BLKB	71.41	72.48	70.44	72.28	0.67	285,510	4,319	70.00	115.69
2024-02-14	Q	BLKB	71.02	72.92	70.1527	71.61	1.23	323,697	5,121	69.90	82.80
2024-02-13	Q	BLKB	72.50	73.93	69.875	70.38	-12.27	870,884	10,795	70.00	74.00
2024-02-12	Q	BLKB	81.33	82.95	80.825	82.65	0.60	317,938	3,889	78.03	79.50
2024-02-09	Q	BLKB	80.67	82.15	80.67	82.05	1.38	157,823	2,311	73.16	131.05
2024-02-08	Q	BLKB	80.15	80.96	80.15	80.67	0.76	120,363	1,898	81.00	82.82
2024-02-07	Q	BLKB	80.55	80.665	79.73	79.91	-0.18	100,381	1,840	75.12	127.39
2024-02-06	Q	BLKB	79.54	80.97	78.94	80.09	0.87	129,734	2,348	75.12	127.90
2024-02-05	Q	BLKB	79.73	80.175	78.95	79.22	-1.12	116,137	2,422	72.19	91.00