Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	BRX	22.30	22.69	22.20	22.36	0.23	5,070,722	12,617	21.97	22.63
2024-05-06	Z	BRX	22.36	22.45	22.02	22.14	-0.06	2,475,398	11,572	22.00	23.44
2024-05-03	Z	BRX	22.73	22.80	22.06	22.19	-0.23	4,750,363	15,469	17.17	23.44
2024-05-02	Z	BRX	22.45	22.64	22.31	22.42	0.23	3,114,725	16,560	20.51	23.44
2024-05-01	Z	BRX	22.03	22.635	21.93	22.19	0.09	2,367,112	12,510	21.88	22.66
2024-04-30	Z	BRX	22.01	22.75	22.01	22.10	-0.05	3,723,315	17,906	19.86	24.46
2024-04-29	Z	BRX	21.88	22.18	21.84	22.15	0.43	2,937,976	10,894	18.29	22.78
2024-04-26	Z	BRX	21.86	22.045	21.70	21.72	-0.05	1,530,299	9,235	21.75	22.78
2024-04-25	Z	BRX	21.56	21.855	21.52	21.77	0.01	2,192,003	10,837	8.72	22.78
2024-04-24	Z	BRX	21.64	21.80	21.57	21.76	-0.075	1,847,754	8,455	8.70	22.59
2024-04-23	Z	BRX	21.71	22.00	21.68	21.83	0.105	1,918,972	8,340	8.76	22.59
2024-04-22	Z	BRX	21.52	21.815	21.42	21.73	0.27	1,876,004	8,563	21.33	22.00
2024-04-19	Z	BRX	21.28	21.57	21.25	21.47	0.16	1,967,085	9,623	21.07	21.83
2024-04-18	Z	BRX	21.10	21.38	21.01	21.31	0.29	1,967,502	10,063	20.90	21.66
2024-04-17	Z	BRX	21.12	21.235	20.975	21.02		1,227,987	6,006	20.66	21.41
2024-04-16	Z	BRX	21.12	21.1575	20.795	21.03	-0.205	2,391,765	11,216	20.71	21.46
2024-04-15	Z	BRX	21.60	21.60	21.065	21.24	-0.20	2,621,297	11,498	8.46	22.59
2024-04-12	Z	BRX	21.45	21.55	21.38	21.44	-0.135	3,589,358	10,199	21.17	23.18
2024-04-11	Z	BRX	21.74	21.75	21.375	21.56	-0.035	2,013,075	8,557	21.17	21.86
2024-04-10	Z	BRX	21.90	21.91	21.585	21.59	-0.905	2,461,093	10,028	21.20	21.78
2024-04-09	Z	BRX	22.25	22.51	22.085	22.50	0.285	3,418,560	12,767	22.13	22.90
2024-04-08	Z	BRX	22.12	22.38	22.02	22.22	0.205	3,591,639	10,391	21.84	22.61
2024-04-05	Z	BRX	21.92	22.16	21.805	22.01	-0.01	1,574,464	7,944	21.62	22.25
2024-04-04	Z	BRX	22.33	22.52	21.895	22.02	-0.095	2,971,677	9,588	21.80	22.33
2024-04-03	Z	BRX	22.13	22.22	22.02	22.12	-0.035	2,121,816	9,173	21.78	22.53
2024-04-02	Z	BRX	22.55	22.55	22.105	22.17	-0.52	2,676,102	9,331	21.78	22.55
2024-04-01	Z	BRX	23.16	23.26	22.66	22.70	-0.4875	1,931,283	11,554	22.25	24.95
2024-03-29	Z	BRX	23.37	23.60	23.28	23.45	0.175	0	0	22.98	23.70
2024-03-28	Z	BRX	23.37	23.60	23.28	23.45	0.175	2,164,830	8,816	22.98	23.70
2024-03-27	Z	BRX	22.60	23.28	22.575	23.27	0.905	2,824,277	10,000	20.79	25.78
2024-03-26	Z	BRX	22.55	22.61	22.36	22.36	-0.05	1,846,366	8,150	20.43	25.03
2024-03-25	Z	BRX	22.82	22.92	22.39	22.43	-0.28	1,679,192	7,829	22.16	22.84
2024-03-22	Z	BRX	23.25	23.33	22.675	22.71	-0.55	2,266,938	10,888	20.33	25.83
2024-03-21	Z	BRX	22.90	23.355	22.83	23.26	0.465	2,836,348	11,029	9.30	25.72
2024-03-20	Z	BRX	22.30	22.84	22.25	22.79	0.31	1,622,365	7,707	9.13	24.73
2024-03-19	Z	BRX	22.48	22.695	22.355	22.47		2,205,332	9,524	20.16	23.04
2024-03-18	Z	BRX	22.10	22.60	22.10	22.47	0.32	3,996,739	10,323	18.18	24.58
2024-03-15	Z	BRX	21.80	22.17	21.80	22.15	0.09	3,835,536	8,907	21.75	24.47
2024-03-14	Z	BRX	22.32	22.36	21.92	22.07	-0.39	3,400,505	11,196	8.84	24.39
2024-03-13	Z	BRX	22.76	22.89	22.38	22.45	-0.31	3,852,767	11,623	22.32	24.47
2024-03-12	Z	BRX	22.82	22.91	22.63	22.76	-0.11	1,956,234	9,143	22.63	23.04
2024-03-11	Z	BRX	22.76	22.89	22.59	22.86	0.11	2,257,094	9,977	20.68	25.09
2024-03-08	Z	BRX	22.89	23.01	22.635	22.75	0.02	2,259,258	8,296	20.00	25.83
2024-03-07	Z	BRX	22.81	22.88	22.515	22.73	0.015	1,655,607	7,341	22.46	23.01
2024-03-06	Z	BRX	22.79	22.89	22.59	22.71	-0.02	1,367,741	6,428	22.39	22.94
2024-03-05	Z	BRX	22.69	22.995	22.65	22.72	-0.09	1,881,971	7,065	22.44	22.99
2024-03-04	Z	BRX	22.78	22.89	22.56	22.80	-0.02	2,023,296	8,172	9.13	25.83
2024-03-01	Z	BRX	22.58	22.815	22.375	22.805	0.195	2,521,891	8,808	22.50	23.05
2024-02-29	Z	BRX	22.71	22.71	22.225	22.61	0.11	7,275,690	17,210	22.35	22.89
2024-02-28	Z	BRX	22.25	22.725	22.23	22.47	-0.01	3,008,602	9,542	20.14	25.83
2024-02-27	Z	BRX	22.70	22.86	22.41	22.47	-0.06	2,309,562	10,671	20.00	23.80
2024-02-26	Z	BRX	22.73	22.79	22.435	22.53	-0.24	1,996,194	9,062	22.36	22.79
2024-02-23	Z	BRX	22.88	23.00	22.74	22.77	-0.30	1,830,883	7,563	22.77	23.80
2024-02-22	Z	BRX	22.91	23.07	22.84	23.06	0.14	2,128,385	8,224	22.77	23.32
2024-02-21	Z	BRX	22.84	23.23	22.81	22.92	0.09	3,109,219	11,886	20.00	23.80
2024-02-20	Z	BRX	23.00	23.195	22.80	22.84	-0.29	2,074,689	7,520	22.84	23.80
2024-02-19	Z	BRX	22.86	23.225	22.78	23.13	-0.08	0	0	20.00	23.80
2024-02-16	Z	BRX	22.86	23.225	22.78	23.13	-0.08	2,104,898	9,273	20.00	23.80
2024-02-15	Z	BRX	23.00	23.24	23.00	23.21	0.42	1,803,186	10,258	18.18	23.80
2024-02-14	Z	BRX	22.73	22.91	22.435	22.80	0.15	3,560,611	12,118	20.00	23.80
2024-02-13	Z	BRX	22.01	22.67	21.75	22.66	0.10	5,576,313	17,901	20.00	24.64
2024-02-12	Z	BRX	22.76	22.92	22.495	22.55	-0.21	3,643,913	12,657	21.87	24.85
2024-02-09	Z	BRX	22.83	22.87	22.49	22.76	-0.09	3,449,839	10,621	22.47	23.02
2024-02-08	Z	BRX	22.53	22.955	22.43	22.86	0.23	4,527,374	13,109	22.58	23.13