Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	BSAC	18.19	18.19	17.88	18.08	0.165	273,967	1,568	10.00	19.94
2024-05-01	Z	BSAC	18.05	18.1625	17.825	17.91	-0.07	348,140	1,583	17.05	18.98
2024-04-30	Z	BSAC	18.55	18.68	17.97	17.98	-0.50	575,817	3,335	16.05	20.29
2024-04-29	Z	BSAC	18.42	18.62	18.32	18.48	0.29	390,396	2,386	17.24	20.06
2024-04-26	Z	BSAC	18.21	18.56	18.18	18.19	-0.055	285,391	1,418	10.00	19.98
2024-04-25	Z	BSAC	18.12	18.35	18.12	18.24	-0.01	240,338	1,321	17.87	20.99
2024-04-24	Z	BSAC	18.26	18.49	18.11	18.23		373,100	1,635	17.25	19.98
2024-04-23	Z	BSAC	18.16	18.46	18.16	18.24	0.115	433,687	2,723	16.27	20.30
2024-04-22	Z	BSAC	18.07	18.34	17.79	18.12	0.08	288,679	1,704	10.00	19.94
2024-04-19	Z	BSAC	18.05	18.30	17.99	18.04	-0.08	214,811	1,485	9.15	19.66
2024-04-18	Z	BSAC	17.98	18.25	17.805	18.11	0.23	247,473	1,571	10.00	19.94
2024-04-17	Z	BSAC	17.84	18.03	17.725	17.88	0.1607	391,471	1,988	16.03	18.19
2024-04-16	Z	BSAC	18.61	18.80	18.26	18.48	-0.33	752,212	2,862	12.01	19.98
2024-04-15	Z	BSAC	18.96	19.00	18.64	18.77	-0.16	407,295	2,246	18.53	19.48
2024-04-12	Z	BSAC	19.48	19.60	18.93	18.93	-0.80	259,949	1,722	18.98	21.41
2024-04-11	Z	BSAC	19.81	19.885	19.59	19.74	0.08	157,946	1,123	18.53	19.99
2024-04-10	Z	BSAC	19.97	20.02	19.68	19.68	-0.61	295,117	1,514	19.09	21.74
2024-04-09	Z	BSAC	20.26	20.43	20.21	20.29	0.045	196,833	1,551	10.90	22.77
2024-04-08	Z	BSAC	20.18	20.26	20.08	20.24	0.13	242,823	1,585	12.00	22.63
2024-04-05	Z	BSAC	20.28	20.36	20.04	20.11	-0.27	132,271	1,122	10.90	22.79
2024-04-04	Z	BSAC	20.62	20.70	20.31	20.38	-0.04	414,984	1,769	18.53	20.48
2024-04-03	Z	BSAC	20.34	20.60	20.23	20.41	0.09	321,660	2,395	18.36	20.82
2024-04-02	Z	BSAC	19.80	20.36	19.792	20.32	0.59	288,602	1,609	10.90	22.16
2024-04-01	Z	BSAC	19.96	19.99	19.67	19.73	-0.10	284,784	2,011	18.53	20.12
2024-03-29	Z	BSAC	19.82	20.088	19.77	19.83	0.09	0	0	19.11	22.30
2024-03-28	Z	BSAC	19.82	20.088	19.77	19.83	0.09	209,494	1,520	19.11	22.30
2024-03-27	Z	BSAC	19.68	19.78	19.58	19.76	0.12	113,222	1,026	17.68	21.95
2024-03-26	Z	BSAC	19.72	19.96	19.60	19.66	0.119	353,575	1,646	12.00	22.69
2024-03-25	Z	BSAC	19.41	19.69	19.41	19.55	0.15	217,290	1,506	12.00	21.97
2024-03-22	Z	BSAC	19.48	19.4999	19.10	19.40	-0.14	285,336	2,078	17.46	20.85
2024-03-21	Z	BSAC	19.51	19.68	19.50	19.53	-0.095	249,844	1,726	17.60	19.78
2024-03-20	Z	BSAC	19.24	19.64	19.13	19.63	0.135	312,928	2,136	19.00	19.69
2024-03-19	Z	BSAC	19.93	19.97	19.46	19.49	-0.51	175,372	1,423	19.00	22.79
2024-03-18	Z	BSAC	20.33	20.37	20.00	20.00	-0.185	208,514	1,042	19.00	27.93
2024-03-15	Z	BSAC	20.42	20.45	20.17	20.20	-0.17	462,156	1,930	20.01	22.21
2024-03-14	Z	BSAC	20.34	20.57	20.24	20.35	-0.19	272,445	1,559	19.72	20.85
2024-03-13	Z	BSAC	20.43	20.72	20.39	20.55	0.42	1,024,049	3,471	19.00	22.71
2024-03-12	Z	BSAC	19.66	20.23	19.58	20.14	0.575	276,695	1,486	18.07	20.85
2024-03-11	Z	BSAC	19.30	19.60	19.24	19.55	0.21	127,352	1,069	18.53	22.79
2024-03-08	Z	BSAC	19.11	19.65	19.11	19.33	0.54	296,419	1,805	18.53	22.79
2024-03-07	Z	BSAC	19.17	19.22	18.76	18.80	-0.435	577,563	2,345	18.71	20.91
2024-03-06	Z	BSAC	19.21	19.31	19.10	19.22	0.17	191,529	1,521	19.00	20.91
2024-03-05	Z	BSAC	19.11	19.31	18.93	19.06	-0.19	283,269	1,440	19.00	25.45
2024-03-04	Z	BSAC	19.78	19.78	19.21	19.25	-0.57	178,137	1,253	18.53	25.45
2024-03-01	Z	BSAC	19.68	19.97	19.59	19.84	0.21	329,546	1,766	12.00	25.45
2024-02-29	Z	BSAC	19.21	19.645	19.16	19.63	0.32	335,164	1,937	12.00	20.85
2024-02-28	Z	BSAC	19.32	19.48	19.22	19.30	0.055	177,037	1,146	12.00	25.45
2024-02-27	Z	BSAC	19.03	19.43	18.86	19.25	0.26	327,174	1,768	12.00	25.45
2024-02-26	Z	BSAC	18.75	19.00	18.73	18.99		159,583	1,103	18.74	25.45
2024-02-23	Z	BSAC	19.17	19.17	18.93	18.99	-0.135	159,113	1,202	7.59	20.85
2024-02-22	Z	BSAC	19.65	19.71	19.07	19.12	-0.62	259,219	1,646	7.67	20.85
2024-02-21	Z	BSAC	20.00	20.00	19.545	19.75	-0.50	397,682	2,365	7.91	20.85
2024-02-20	Z	BSAC	20.16	20.45	20.07	20.26	0.079	352,709	1,654	19.51	20.85
2024-02-19	Z	BSAC	19.74	20.28	19.74	20.18	0.42	0	0	8.07	20.85
2024-02-16	Z	BSAC	19.74	20.28	19.74	20.18	0.42	267,820	1,386	8.07	20.85
2024-02-15	Z	BSAC	19.22	19.75	19.10	19.75	0.875	380,961	2,315	17.52	20.85
2024-02-14	Z	BSAC	18.33	18.88	18.33	18.87	0.825	306,573	1,810	18.61	19.99
2024-02-13	Z	BSAC	18.07	18.205	17.95	18.02	-0.255	327,553	1,997	7.23	20.85
2024-02-12	Z	BSAC	18.26	18.48	18.26	18.28	-0.02	197,983	1,241	7.34	22.79
2024-02-09	Z	BSAC	18.17	18.35	18.06	18.31	0.26	208,456	1,345	16.44	20.27
2024-02-08	Z	BSAC	18.38	18.44	18.02	18.05	-0.335	219,085	1,508	7.22	20.42
2024-02-07	Z	BSAC	18.65	18.73	18.29	18.38	-0.16	287,469	1,667	7.35	22.79
2024-02-06	Z	BSAC	18.72	18.842	18.47	18.54	-0.14	328,366	1,486	7.44	20.85
2024-02-05	Z	BSAC	18.67	18.93	18.54	18.69	-0.135	229,860	1,243	7.54	18.87