Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	BRSP	6.35	6.38	6.275	6.29	-0.14	537,054	1,731	6.25	7.09
2024-04-29	Z	BRSP	6.45	6.48	6.395	6.42	0.03	322,995	1,917	5.88	6.67
2024-04-26	Z	BRSP	6.38	6.46	6.34	6.40	0.075	334,600	1,329	5.78	7.02
2024-04-25	Z	BRSP	6.31	6.355	6.30	6.33	-0.075	509,462	1,922	6.25	7.01
2024-04-24	Z	BRSP	6.44	6.44	6.37	6.40	-0.11	446,165	1,989	5.72	7.12
2024-04-23	Z	BRSP	6.39	6.53	6.39	6.50	0.08	288,838	1,527	5.72	6.67
2024-04-22	Z	BRSP	6.38	6.445	6.36	6.42	0.09	437,464	2,255	6.25	7.09
2024-04-19	Z	BRSP	6.20	6.35	6.20	6.34	0.14	518,195	2,158	5.60	7.06
2024-04-18	Z	BRSP	6.21	6.29	6.15	6.21	0.035	566,117	4,116	5.90	6.91
2024-04-17	Z	BRSP	6.22	6.28	6.145	6.18	0.035	485,913	2,129	5.60	7.03
2024-04-16	Z	BRSP	6.19	6.22	6.1201	6.15	-0.08	880,776	2,747	5.57	6.86
2024-04-15	Z	BRSP	6.33	6.3596	6.165	6.22	-0.06	900,223	2,842	5.90	7.03
2024-04-12	Z	BRSP	6.30	6.34	6.24	6.28	-0.07	711,376	3,149	6.01	6.96
2024-04-11	Z	BRSP	6.26	6.37	6.22	6.35	0.155	791,802	3,110	5.25	8.00
2024-04-10	Z	BRSP	6.41	6.42	6.14	6.19	-0.405	1,476,006	3,562	6.01	6.79
2024-04-09	Z	BRSP	6.49	6.61	6.4699	6.60	0.12	860,189	1,993	5.89	7.35
2024-04-08	Z	BRSP	6.55	6.60	6.475	6.48	-0.025	402,094	1,538	5.86	7.32
2024-04-05	Z	BRSP	6.49	6.53	6.45	6.51	0.005	995,072	2,489	6.01	7.14
2024-04-04	Z	BRSP	6.66	6.70	6.49	6.51	-0.065	631,851	1,887	5.93	6.68
2024-04-03	Z	BRSP	6.52	6.58	6.44	6.57	0.059	917,743	3,167	6.01	7.21
2024-04-02	Z	BRSP	6.55	6.61	6.475	6.51	-0.085	1,112,090	3,701	6.30	8.00
2024-04-01	Z	BRSP	6.88	6.88	6.59	6.60	-0.29	1,238,064	4,745	6.56	7.31
2024-03-29	Z	BRSP	6.81	6.93	6.79	6.89	0.06	0	0	6.12	7.53
2024-03-28	Z	BRSP	6.81	6.93	6.79	6.89	0.06	708,395	1,928	6.12	7.53
2024-03-27	Z	BRSP	6.70	6.83	6.67	6.81	0.14	690,450	2,315	6.56	7.43
2024-03-26	Z	BRSP	6.95	6.98	6.85	6.87	-0.08	1,028,086	3,108	6.85	7.86
2024-03-25	Z	BRSP	6.90	7.015	6.90	6.95	0.07	461,069	2,149	6.56	7.77
2024-03-22	Z	BRSP	6.95	7.00	6.88	6.88	-0.095	458,523	2,148	6.50	7.70
2024-03-21	Z	BRSP	6.93	7.04	6.91	6.98	0.045	675,561	2,203	6.85	7.73
2024-03-20	Z	BRSP	6.74	6.96	6.69	6.93	0.155	532,705	2,070	6.66	7.57
2024-03-19	Z	BRSP	6.77	6.85	6.74	6.77	-0.03	755,375	2,135	6.50	7.57
2024-03-18	Z	BRSP	6.87	6.885	6.77	6.80	-0.07	773,685	2,302	5.54	7.15
2024-03-15	Z	BRSP	6.66	6.90	6.66	6.87	0.16	1,443,328	1,938	6.58	7.45
2024-03-14	Z	BRSP	6.885	6.895	6.70	6.71	-0.20	737,351	2,056	6.65	7.50
2024-03-13	Z	BRSP	6.87	6.975	6.87	6.90		1,263,440	1,661	6.80	7.57
2024-03-12	Z	BRSP	6.84	6.90	6.75	6.89	0.08	591,453	2,858	6.48	7.54
2024-03-11	Z	BRSP	6.75	6.86	6.74	6.81	0.07	663,994	2,544	6.75	7.54
2024-03-08	Z	BRSP	6.83	6.91	6.72	6.75	-0.015	525,862	1,906	6.50	7.54
2024-03-07	Z	BRSP	6.76	6.81	6.70	6.76	0.075	427,304	1,262	6.76	7.38
2024-03-06	Z	BRSP	6.70	6.7391	6.63	6.68	0.03	565,458	2,394	6.15	8.26
2024-03-05	Z	BRSP	6.52	6.65	6.5001	6.64	0.05	917,338	2,985	5.95	6.60
2024-03-04	Z	BRSP	6.74	6.79	6.57	6.60	-0.36	1,034,720	3,300	6.08	7.40
2024-03-01	Z	BRSP	6.97	6.97	6.83	6.945	0.035	636,693	2,911	6.65	7.48
2024-02-29	Z	BRSP	6.86	6.93	6.83	6.91	0.17	613,027	2,567	6.15	7.57
2024-02-28	Z	BRSP	6.70	6.81	6.69	6.76	-0.025	459,363	2,310	6.60	7.60
2024-02-27	Z	BRSP	6.84	6.86	6.72	6.78	0.0075	487,034	2,146	6.55	7.60
2024-02-26	Z	BRSP	6.80	6.86	6.72	6.78	-0.06	649,730	2,965	6.66	7.35
2024-02-23	Z	BRSP	6.74	6.885	6.675	6.84	0.10	683,175	2,270	6.30	7.60
2024-02-22	Z	BRSP	6.80	6.84	6.66	6.75	-0.09	923,216	2,657	6.18	7.46
2024-02-21	Z	BRSP	6.87	6.87	6.60	6.84	0.19	1,045,780	3,981	6.32	7.90
2024-02-20	Z	BRSP	6.66	6.74	6.61	6.63	-0.18	644,742	3,056	6.20	7.86
2024-02-19	Z	BRSP	6.77	6.85	6.68	6.80	-0.05	0	0	6.80	7.86
2024-02-16	Z	BRSP	6.77	6.85	6.68	6.80	-0.05	579,349	2,849	6.80	7.86
2024-02-15	Z	BRSP	6.70	6.91	6.70	6.84	0.185	718,222	2,884	6.15	7.48
2024-02-14	Z	BRSP	6.66	6.69	6.58	6.65	0.10	457,736	2,272	6.04	7.37
2024-02-13	Z	BRSP	6.55	6.65	6.46	6.54	-0.295	960,860	3,396	6.15	7.21
2024-02-12	Z	BRSP	6.68	6.89	6.671	6.83	0.15	1,100,600	2,726	6.20	7.52
2024-02-09	Z	BRSP	6.65	6.72	6.57	6.69	0.04	731,839	2,553	6.51	7.23
2024-02-08	Z	BRSP	6.65	6.72	6.61	6.65	-0.005	739,137	2,363	6.05	7.27
2024-02-07	Z	BRSP	6.93	6.945	6.59	6.66	-0.245	1,131,063	2,432	5.99	7.23
2024-02-06	Z	BRSP	6.87	6.975	6.84	6.91	0.02	847,896	2,306	6.21	7.23
2024-02-05	Z	BRSP	6.95	6.965	6.75	6.89	-0.13	796,518	2,280	6.20	7.23
2024-02-02	Z	BRSP	7.10	7.10	6.96	7.02	-0.21	842,941	2,128	6.87	8.36