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	Z	BROS	27.40	27.69	26.85	27.29	0.34	1,898,912	12,560	27.01	27.50
2024-05-02	Z	BROS	27.34	27.66	26.91	26.95	-0.05	1,401,108	14,007	24.61	46.00
2024-05-01	Z	BROS	27.52	27.85	26.90	27.00	-1.145	2,659,360	17,946	27.11	27.51
2024-04-30	Z	BROS	28.04	28.44	27.76	28.16	-0.20	1,514,219	12,980	27.59	28.00
2024-04-29	Z	BROS	28.70	28.8772	28.11	28.35	-0.24	1,922,014	12,809	28.10	31.18
2024-04-26	Z	BROS	28.80	28.96	28.44	28.59	-0.29	1,064,472	10,382	28.32	28.90
2024-04-25	Z	BROS	28.36	29.03	28.01	28.89	0.38	1,444,416	10,529	26.44	38.30
2024-04-24	Z	BROS	28.75	28.94	28.195	28.53	-0.295	1,439,685	12,454	26.55	30.96
2024-04-23	Z	BROS	28.89	29.52	28.79	28.81	0.02	1,889,518	13,071	28.00	30.00
2024-04-22	Z	BROS	29.96	30.05	28.52	28.80	-1.18	2,302,267	16,699	28.70	29.09
2024-04-19	Z	BROS	30.02	30.38	29.74	29.97	-0.20	1,694,771	12,632	29.56	30.24
2024-04-18	Z	BROS	30.66	31.20	30.13	30.17	-0.43	1,657,880	15,188	28.57	30.45
2024-04-17	Z	BROS	32.01	32.01	30.26	30.60	-1.15	3,340,963	14,505	30.26	30.92
2024-04-16	Z	BROS	31.62	31.925	31.16	31.74	-0.125	1,329,341	11,802	31.52	32.13
2024-04-15	Z	BROS	32.16	32.70	31.84	31.845	-0.105	1,218,248	10,199	31.54	32.27
2024-04-12	Z	BROS	32.82	33.02	31.79	31.95	-0.97	1,474,765	9,840	31.76	32.24
2024-04-11	Z	BROS	32.69	32.94	31.89	32.89	0.14	1,482,693	11,421	32.55	33.21
2024-04-10	Z	BROS	32.18	33.3993	32.10	32.74	0.06	1,384,341	11,598	32.41	33.00
2024-04-09	Z	BROS	32.44	32.95	32.12	32.70	0.36	1,709,540	13,801	32.38	33.03
2024-04-08	Z	BROS	33.10	33.20	32.24	32.36	-0.53	1,320,314	13,221	32.31	35.20
2024-04-05	Z	BROS	32.45	32.97	32.17	32.87	0.38	1,585,718	10,661	32.35	33.18
2024-04-04	Z	BROS	32.88	33.68	32.26	32.49	-0.21	2,116,817	12,194	32.22	32.74
2024-04-03	Z	BROS	32.20	33.21	32.1077	32.71	1.075	2,205,465	17,357	28.57	34.15
2024-04-02	Z	BROS	32.56	32.56	31.46	31.64	-1.32	1,876,737	13,015	31.41	38.00
2024-04-01	Z	BROS	33.12	33.40	32.69	32.94	-0.08	1,657,668	14,858	32.68	33.64
2024-03-29	Z	BROS	33.33	33.50	32.6184	33.00	-0.155	0	0	32.71	33.31
2024-03-28	Z	BROS	33.33	33.50	32.6184	33.00	-0.155	1,451,208	10,152	32.71	33.31
2024-03-27	Z	BROS	33.20	33.2873	32.02	33.15	0.06	2,358,078	14,192	33.10	36.09
2024-03-26	Z	BROS	33.80	33.81	32.91	33.08	-0.47	1,815,946	10,823	33.00	34.50
2024-03-25	Z	BROS	33.655	34.02	33.35	33.54		2,375,209	14,095	33.50	34.34
2024-03-22	Z	BROS	33.35	33.89	32.66	33.57	-2.06	9,769,712	44,808	30.00	33.75
2024-03-21	Z	BROS	34.25	36.17	34.25	35.62	1.38	2,368,996	13,338	34.00	34.16
2024-03-20	Z	BROS	33.84	34.68	33.50	34.24	0.52	1,671,428	9,796	34.11	34.99
2024-03-19	Z	BROS	34.00	34.77	33.29	33.71	-0.44	2,051,776	9,755	33.41	34.10
2024-03-18	Z	BROS	34.00	34.43	33.843	34.15	0.20	1,088,209	7,237	32.95	35.48
2024-03-15	Z	BROS	33.72	34.19	33.42	33.94	0.16	1,272,059	7,781	8.38	34.25
2024-03-14	Z	BROS	34.34	35.03	33.40	33.78	-0.57	2,366,398	14,746	30.82	36.90
2024-03-13	Z	BROS	33.74	34.49	33.5713	34.37	0.66	2,111,973	11,093	34.20	34.47
2024-03-12	Z	BROS	31.92	34.26	31.82	33.69	1.90	3,881,559	20,107	33.10	34.20
2024-03-11	Z	BROS	30.28	32.25	30.19	31.81	1.59	3,629,497	17,502	32.08	32.30
2024-03-08	Z	BROS	30.15	30.61	30.00	30.24	0.33	1,417,764	7,978	30.03	30.47
2024-03-07	Z	BROS	30.34	30.68	29.77	29.92	-0.14	1,435,460	10,152	28.00	30.08
2024-03-06	Z	BROS	30.61	30.8846	29.62	30.06	-0.32	1,510,599	11,324	29.81	32.50
2024-03-05	Z	BROS	30.25	30.93	30.14	30.36	-0.175	1,523,763	9,971	22.67	32.94
2024-03-04	Z	BROS	30.00	30.835	29.90	30.52	0.85	3,045,361	17,375	30.27	30.69
2024-03-01	Z	BROS	29.03	29.86	28.65	29.69	0.56	1,720,368	10,603	28.70	31.05
2024-02-29	Z	BROS	28.83	29.43	28.34	29.13	0.43	2,330,325	12,280	29.00	34.00
2024-02-28	Z	BROS	28.61	29.52	28.29	28.70	-0.98	8,281,896	35,753	28.60	28.64
2024-02-27	Z	BROS	28.91	29.93	28.5475	29.73	0.92	2,252,928	13,173	29.10	29.50
2024-02-26	Z	BROS	28.59	30.07	28.27	28.81	0.10	3,163,380	18,214	28.76	30.07
2024-02-23	Z	BROS	27.38	28.75	26.87	28.70	1.30	3,236,712	20,263	26.55	28.75
2024-02-22	Z	BROS	28.77	29.215	26.375	27.40	0.365	6,041,123	32,453	27.04	29.80
2024-02-21	Z	BROS	27.09	27.60	26.75	27.04	-0.094	2,905,632	17,016	28.50	28.70
2024-02-20	Z	BROS	27.43	27.60	27.135	27.14	-0.25	1,551,192	11,176	27.00	27.80
2024-02-19	Z	BROS	27.34	27.72	27.17	27.40	-0.09	0	0	24.00	29.90
2024-02-16	Z	BROS	27.34	27.72	27.17	27.40	-0.09	1,294,115	7,752	24.00	29.90
2024-02-15	Z	BROS	27.64	27.76	27.2218	27.48	-0.07	865,243	8,174	27.14	27.65
2024-02-14	Z	BROS	26.96	27.56	26.32	27.54	0.96	1,345,399	9,033	19.50	30.99
2024-02-13	Z	BROS	27.17	27.3533	26.39	26.58	-1.22	1,328,813	8,923	26.25	27.00
2024-02-12	Z	BROS	27.19	27.96	27.15	27.78	0.78	1,406,586	8,738	27.02	30.32
2024-02-09	Z	BROS	26.50	27.01	26.3001	26.99	0.61	1,197,150	6,944	26.78	27.18
2024-02-08	Z	BROS	25.63	26.40	25.50	26.39	0.65	1,208,497	7,318	26.21	26.50
2024-02-07	Z	BROS	25.77	25.9447	25.46	25.75	-0.02	1,098,168	8,348	25.61	26.07
2024-02-06	Z	BROS	25.89	26.08	25.65	25.75	-0.20	1,625,054	10,618	25.55	25.94
2024-02-05	Z	BROS	26.50	26.55	25.83	25.95	-0.82	1,414,352	9,024	25.75	47.00