Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	BSCO	21.01	21.02	21.01	21.02	0.01	517,850	1,063	21.00	21.03
2024-04-30	Q	BSCO	21.01	21.016	21.00	21.01	0.005	693,076	744	21.00	21.03
2024-04-29	Q	BSCO	21.01	21.01	21.00	21.00		464,366	888	20.99	22.81
2024-04-26	Q	BSCO	21.00	21.01	20.99	21.00		365,200	694	20.99	21.03
2024-04-25	Q	BSCO	21.01	21.01	20.98	21.00	0.02	674,308	853	20.98	22.21
2024-04-24	Q	BSCO	21.00	21.00	20.98	20.98	-0.005	538,974	1,101	20.97	22.78
2024-04-23	Q	BSCO	20.98	20.99	20.98	20.99		666,976	880	20.98	21.02
2024-04-22	Q	BSCO	20.97	20.99	20.97	20.99	0.0104	2,058,332	1,114	20.96	21.01
2024-04-19	Q	BSCO	21.03	21.04	21.03	21.04	0.015	1,104,512	1,302	21.02	31.54
2024-04-18	Q	BSCO	21.03	21.03	21.02	21.025	0.01	394,517	893	19.23	21.04
2024-04-17	Q	BSCO	21.02	21.03	21.01	21.02	0.01	764,610	1,212	21.01	21.04
2024-04-16	Q	BSCO	21.015	21.02	21.00	21.01	-0.005	976,356	987	21.00	22.21
2024-04-15	Q	BSCO	21.01	21.02	21.01	21.015		1,144,130	1,286	21.01	21.02
2024-04-12	Q	BSCO	21.03	21.03	21.01	21.015	-0.005	484,845	945	21.00	21.03
2024-04-11	Q	BSCO	21.03	21.03	21.01	21.02	0.01	407,411	803	20.99	21.04
2024-04-10	Q	BSCO	21.02	21.02	21.00	21.01	0.005	1,081,512	892	19.21	22.81
2024-04-09	Q	BSCO	21.00	21.01	21.00	21.00	0.005	562,591	754	20.96	21.01
2024-04-08	Q	BSCO	21.00	21.01	21.00	21.00		660,758	1,103	20.99	22.21
2024-04-05	Q	BSCO	21.00	21.0199	21.00	21.00	-0.01	456,772	771	20.96	22.21
2024-04-04	Q	BSCO	20.99	21.01	20.99	21.01	0.02	452,724	752	20.96	31.50
2024-04-03	Q	BSCO	20.98	21.00	20.98	20.99	0.01	670,715	883	20.96	21.01
2024-04-02	Q	BSCO	21.00	21.00	20.98	20.98	0.01	1,568,521	842	20.98	22.21
2024-04-01	Q	BSCO	20.97	20.99	20.97	20.97		586,294	1,055	20.96	20.99
2024-03-29	Q	BSCO	20.97	20.98	20.97	20.97		0	0	20.97	31.45
2024-03-28	Q	BSCO	20.97	20.98	20.97	20.97		482,784	772	20.97	31.45
2024-03-27	Q	BSCO	20.97	20.9899	20.97	20.97		1,915,095	740	20.97	20.98
2024-03-26	Q	BSCO	20.97	20.98	20.96	20.97	-0.005	1,214,296	2,267	20.96	20.99
2024-03-25	Q	BSCO	20.97	20.98	20.96	20.97	-0.005	343,134	964	20.96	25.00
2024-03-22	Q	BSCO	20.97	20.97	20.95	20.97	0.02	320,114	913	20.89	20.98
2024-03-21	Q	BSCO	20.95	20.97	20.95	20.95	0.005	1,210,765	982	20.95	20.96
2024-03-20	Q	BSCO	20.95	20.95	20.94	20.95	0.01	685,764	1,311	20.93	20.97
2024-03-19	Q	BSCO	20.93	20.95	20.93	20.94	0.005	948,593	1,339	20.93	22.21
2024-03-18	Q	BSCO	20.93	20.95	20.93	20.93	0.012	877,582	1,663	20.72	20.95
2024-03-15	Q	BSCO	20.99	20.99	20.98	20.985	0.005	408,596	800	20.75	20.99
2024-03-14	Q	BSCO	20.98	20.99	20.98	20.98	0.005	327,421	830	20.97	20.99
2024-03-13	Q	BSCO	20.97	20.99	20.97	20.975	0.005	819,170	1,668	20.97	20.99
2024-03-12	Q	BSCO	20.98	20.99	20.97	20.97	-0.01	536,133	788	20.88	21.00
2024-03-11	Q	BSCO	20.98	20.99	20.97	20.98	0.01	359,463	798	20.96	22.77
2024-03-08	Q	BSCO	20.97	20.99	20.97	20.97		410,094	677	20.96	20.99
2024-03-07	Q	BSCO	20.97	20.97	20.96	20.97	0.015	648,926	890	20.96	22.21
2024-03-06	Q	BSCO	20.97	20.97	20.95	20.955	0.005	592,647	916	20.94	20.96
2024-03-05	Q	BSCO	20.96	20.96	20.95	20.95		4,891,664	1,068	20.94	22.21
2024-03-04	Q	BSCO	20.96	20.96	20.95	20.95		826,194	1,405	20.94	22.21
2024-03-01	Q	BSCO	20.95	20.95	20.94	20.945	0.005	556,537	843	20.94	20.95
2024-02-29	Q	BSCO	20.95	20.95	20.94	20.94	0.01	771,810	1,195	20.93	20.95
2024-02-28	Q	BSCO	20.95	20.96	20.93	20.93		1,351,300	1,295	20.88	20.94
2024-02-27	Q	BSCO	20.94	20.94	20.93	20.93		603,574	1,160	20.92	22.21
2024-02-26	Q	BSCO	20.93	20.94	20.93	20.93	0.005	578,776	1,260	20.90	20.94
2024-02-23	Q	BSCO	20.94	20.94	20.92	20.925	0.005	650,765	1,012	20.85	20.95
2024-02-22	Q	BSCO	20.92	20.93	20.92	20.92	0.005	610,475	1,380	20.92	20.93
2024-02-21	Q	BSCO	20.91	20.92	20.91	20.915	0.005	480,870	1,040	20.90	22.21
2024-02-20	Q	BSCO	20.93	20.93	20.91	20.91	0.0044	1,347,580	1,750	20.89	22.21
2024-02-19	Q	BSCO	20.96	20.97	20.96	20.96		0	0	20.94	22.21
2024-02-16	Q	BSCO	20.96	20.97	20.96	20.96		1,205,712	1,577	20.94	22.21
2024-02-15	Q	BSCO	20.98	20.98	20.96	20.96	0.01	507,048	950	20.96	33.53
2024-02-14	Q	BSCO	20.95	20.96	20.94	20.95		1,488,422	1,519	20.94	20.96
2024-02-13	Q	BSCO	20.96	20.96	20.94	20.95		708,353	984	20.94	20.97
2024-02-12	Q	BSCO	20.97	20.97	20.95	20.95		516,477	1,426	20.85	22.21
2024-02-09	Q	BSCO	20.95	20.955	20.9392	20.95	0.005	1,555,829	2,293	20.93	20.97
2024-02-08	Q	BSCO	20.94	20.9599	20.94	20.94	0.0026	1,514,872	1,794	20.94	20.96
2024-02-07	Q	BSCO	20.94	20.96	20.94	20.94	-0.01	2,539,598	989	20.85	22.74
2024-02-06	Q	BSCO	20.93	20.95	20.93	20.95	0.02	1,129,620	1,397	20.85	22.21
2024-02-05	Q	BSCO	20.94	20.94	20.92	20.93	0.005	768,839	1,103	20.85	22.21
2024-02-02	Q	BSCO	20.94	20.94	20.92	20.925	-0.015	2,014,446	2,903	20.74	22.21