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	BRBS	2.68	2.70	2.59	2.65	-0.04	26,839	295	2.36	3.03
2024-05-02	X	BRBS	2.55	2.69	2.51	2.67	0.15	100,046	589	2.36	2.91
2024-05-01	X	BRBS	2.54	2.5599	2.50	2.52	0.001	53,460	499	2.29	2.80
2024-04-30	X	BRBS	2.52	2.57	2.50	2.50	0.02	59,145	372	2.25	2.82
2024-04-29	X	BRBS	2.52	2.57	2.50	2.50		66,338	278	2.29	9.00
2024-04-26	X	BRBS	2.53	2.55	2.51	2.51	-0.05	38,044	270	2.29	9.00
2024-04-25	X	BRBS	2.59	2.59	2.53	2.57	-0.035	56,454	255	2.30	3.40
2024-04-24	X	BRBS	2.70	2.70	2.53	2.59	-0.14	53,512	886	2.31	3.09
2024-04-23	X	BRBS	2.67	2.70	2.63	2.70	-0.01	29,992	207	2.29	9.00
2024-04-22	X	BRBS	2.63	2.73	2.5717	2.70	0.085	65,146	291	2.33	3.06
2024-04-19	X	BRBS	2.53	2.63	2.52	2.61	0.03	86,032	317	2.33	3.07
2024-04-18	X	BRBS	2.58	2.5955	2.53	2.53	0.01	99,207	342	2.31	3.09
2024-04-17	X	BRBS	2.60	2.60	2.54	2.55	-0.015	49,578	389	2.29	3.09
2024-04-16	X	BRBS	2.54	2.58	2.54	2.57	0.0199	64,800	369	2.33	3.09
2024-04-15	X	BRBS	2.62	2.62	2.55	2.56	-0.04	109,235	596	2.29	9.00
2024-04-12	X	BRBS	2.62	2.67	2.59	2.60	-0.01	75,768	310	2.36	3.26
2024-04-11	X	BRBS	2.70	2.702	2.59	2.60	-0.07	59,404	286	2.39	3.16
2024-04-10	X	BRBS	2.68	2.73	2.61	2.70	-0.11	116,659	559	2.40	3.24
2024-04-09	X	BRBS	2.80	2.8884	2.68	2.77	0.035	56,112	370	2.45	3.28
2024-04-08	X	BRBS	2.74	2.94	2.68	2.74	0.07	101,750	884	2.44	3.26
2024-04-05	X	BRBS	2.94	2.94	2.73	2.77	-0.22	111,612	510	2.45	3.26
2024-04-04	X	BRBS	2.82	3.05	2.78	2.96	0.175	130,639	783	2.68	3.70
2024-04-03	X	BRBS	2.76	2.83	2.62	2.76	0.03	310,907	937	2.70	3.84
2024-04-02	X	BRBS	2.77	2.85	2.62	2.77	-0.11	71,421	507	2.43	3.11
2024-04-01	X	BRBS	2.70	2.86	2.60	2.86	0.149	78,193	419	2.48	3.11
2024-03-29	X	BRBS	2.6287	2.70	2.62	2.69	0.04	0	0	2.40	2.93
2024-03-28	X	BRBS	2.6287	2.70	2.62	2.69	0.04	45,872	419	2.40	2.93
2024-03-27	X	BRBS	2.67	2.6804	2.58	2.63	-0.03	52,588	331	2.34	2.91
2024-03-26	X	BRBS	2.71	2.73	2.58	2.65	-0.03	62,247	322	2.36	2.93
2024-03-25	X	BRBS	2.63	2.75	2.63	2.66	0.03	92,339	386	2.36	2.88
2024-03-22	X	BRBS	2.55	2.695	2.505	2.61	0.079	71,006	275	2.30	3.05
2024-03-21	X	BRBS	2.72	2.8093	2.55	2.55	-0.209	76,940	607	2.33	3.08
2024-03-20	X	BRBS	2.50	2.87	2.49	2.76	0.25	119,391	496	2.42	2.90
2024-03-19	X	BRBS	2.53	2.58	2.46	2.48	-0.03	82,293	428	2.27	2.84
2024-03-18	X	BRBS	2.55	2.65	2.51	2.51	-0.02	87,941	353	2.30	2.83
2024-03-15	X	BRBS	2.51	2.63	2.50	2.57	0.07	138,941	701	2.27	3.06
2024-03-14	X	BRBS	2.58	2.61	2.50	2.51	-0.08	91,759	417	2.27	3.08
2024-03-13	X	BRBS	2.62	2.7563	2.56	2.60		72,334	664	2.34	3.02
2024-03-12	X	BRBS	2.85	2.875	2.55	2.62	-0.24	125,393	699	2.27	3.12
2024-03-11	X	BRBS	2.70	2.90	2.68	2.83	0.22	120,462	567	2.65	3.31
2024-03-08	X	BRBS	2.62	2.70	2.58	2.66	0.07	51,036	417	2.27	2.90
2024-03-07	X	BRBS	2.54	2.63	2.47	2.60	0.08	248,565	566	2.29	2.99
2024-03-06	X	BRBS	2.52	2.7075	2.40	2.51	0.03	86,810	386	2.24	2.76
2024-03-05	X	BRBS	2.36	2.54	2.36	2.47	0.15	83,619	391	2.22	3.13
2024-03-04	X	BRBS	2.47	2.5099	2.33	2.36	-0.11	91,839	530	2.15	2.67
2024-03-01	X	BRBS	2.5048	2.515	2.36	2.45		114,736	425	2.14	2.67
2024-02-29	X	BRBS	2.51	2.54	2.39	2.45	-0.01	95,496	502	2.22	2.69
2024-02-28	X	BRBS	2.49	2.57	2.445	2.45	-0.05	96,216	303	2.23	3.14
2024-02-27	X	BRBS	2.54	2.58	2.46	2.52	0.01	141,917	492	2.22	3.12
2024-02-26	X	BRBS	2.47	2.51	2.43	2.48	0.03	64,528	380	2.21	3.58
2024-02-23	X	BRBS	2.47	2.54	2.42	2.45	-0.04	175,821	431	2.23	2.92
2024-02-22	X	BRBS	2.45	2.5099	2.395	2.49	0.04	89,773	364	2.20	3.56
2024-02-21	X	BRBS	2.45	2.54	2.41	2.45	0.009	204,219	422	2.22	2.86
2024-02-20	X	BRBS	2.46	2.515	2.44	2.45		76,920	517	2.17	2.86
2024-02-19	X	BRBS	2.52	2.57	2.46	2.48	-0.05	0	0	2.22	2.86
2024-02-16	X	BRBS	2.52	2.57	2.46	2.48	-0.05	509,309	1,535	2.22	2.86
2024-02-15	X	BRBS	2.39	2.58	2.39	2.52	0.17	319,660	1,110	2.42	2.86
2024-02-14	X	BRBS	2.50	2.50	2.33	2.36	-0.07	205,557	916	2.16	2.84
2024-02-13	X	BRBS	2.57	2.58	2.42	2.42	-0.14	276,100	953	2.22	2.86
2024-02-12	X	BRBS	2.51	2.6361	2.51	2.57	0.08	152,315	861	2.34	2.80
2024-02-09	X	BRBS	2.50	2.56	2.42	2.50	-0.02	168,077	793	2.21	3.10
2024-02-08	X	BRBS	2.58	2.71	2.50	2.50	-0.06	433,770	1,401	2.28	2.86
2024-02-07	X	BRBS	2.75	2.75	2.57	2.57	-0.11	644,467	1,147	2.36	2.99