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	Q	BSCP	20.46	20.46	20.44	20.46	0.03	911,977	1,175	15.34	25.56
2024-05-02	Q	BSCP	20.42	20.43	20.41	20.43	0.02	736,118	1,368	18.66	25.52
2024-05-01	Q	BSCP	20.40	20.42	20.39	20.41	0.01	1,146,211	1,691	20.21	25.51
2024-04-30	Q	BSCP	20.40	20.405	20.39	20.40		1,117,613	1,434	15.30	25.50
2024-04-29	Q	BSCP	20.41	20.41	20.39	20.40		992,130	1,526	20.39	22.18
2024-04-26	Q	BSCP	20.40	20.40	20.39	20.40	0.005	1,025,707	859	18.63	20.46
2024-04-25	Q	BSCP	20.39	20.39	20.37	20.39	0.005	2,736,888	919	20.27	22.13
2024-04-24	Q	BSCP	20.37	20.39	20.37	20.385	-0.005	386,356	973	20.21	22.13
2024-04-23	Q	BSCP	20.37	20.40	20.37	20.395	0.015	810,227	1,044	20.27	22.13
2024-04-22	Q	BSCP	20.37	20.38	20.37	20.375	-0.0126	459,556	1,289	20.27	22.13
2024-04-19	Q	BSCP	20.43	20.45	20.42	20.45	0.03	621,382	931	20.34	20.76
2024-04-18	Q	BSCP	20.43	20.44	20.42	20.42	-0.005	596,430	1,272	20.28	20.76
2024-04-17	Q	BSCP	20.45	20.45	20.43	20.43		537,081	954	20.34	22.18
2024-04-16	Q	BSCP	20.42	20.43	20.41	20.43		798,955	1,150	20.34	20.76
2024-04-15	Q	BSCP	20.42	20.435	20.42	20.425	-0.015	392,589	848	20.28	20.76
2024-04-12	Q	BSCP	20.44	20.44	20.42	20.44	0.02	825,051	1,039	20.34	22.18
2024-04-11	Q	BSCP	20.41	20.43	20.40	20.42	0.01	710,191	1,293	20.34	22.17
2024-04-10	Q	BSCP	20.43	20.43	20.40	20.41	-0.04	448,395	964	20.37	20.76
2024-04-09	Q	BSCP	20.46	20.46	20.44	20.45		553,935	825	20.11	20.76
2024-04-08	Q	BSCP	20.45	20.45	20.43	20.45	0.01	369,550	1,031	20.41	20.46
2024-04-05	Q	BSCP	20.44	20.45	20.43	20.44	-0.01	716,214	1,200	20.28	22.13
2024-04-04	Q	BSCP	20.43	20.45	20.43	20.45	0.02	663,478	774	20.40	20.86
2024-04-03	Q	BSCP	20.43	20.44	20.42	20.43	0.02	1,950,533	2,211	20.40	22.13
2024-04-02	Q	BSCP	20.43	20.43	20.40	20.42	-0.01	1,954,201	1,549	20.42	20.76
2024-04-01	Q	BSCP	20.44	20.44	20.42	20.43		524,082	1,004	20.40	22.13
2024-03-29	Q	BSCP	20.42	20.44	20.42	20.43	-0.01	0	0	20.40	20.76
2024-03-28	Q	BSCP	20.42	20.44	20.42	20.43	-0.01	758,837	905	20.40	20.76
2024-03-27	Q	BSCP	20.43	20.44	20.42	20.44	0.03	1,624,364	866	20.40	20.76
2024-03-26	Q	BSCP	20.41	20.43	20.41	20.41	-0.01	715,954	1,352	20.40	20.76
2024-03-25	Q	BSCP	20.43	20.43	20.41	20.42	-0.01	502,517	984	20.37	22.16
2024-03-22	Q	BSCP	20.43	20.43	20.42	20.43	0.02	755,500	1,117	20.11	20.76
2024-03-21	Q	BSCP	20.42	20.42	20.41	20.41	-0.005	823,914	885	20.34	22.13
2024-03-20	Q	BSCP	20.40	20.42	20.39	20.415	0.01	1,197,015	1,693	20.34	22.16
2024-03-19	Q	BSCP	20.40	20.41	20.38	20.405	0.025	548,036	1,082	20.34	22.13
2024-03-18	Q	BSCP	20.39	20.39	20.37	20.38	0.0062	478,092	1,083	20.34	22.13
2024-03-15	Q	BSCP	20.44	20.45	20.43	20.44	-0.005	563,446	1,074	20.41	22.13
2024-03-14	Q	BSCP	20.45	20.45	20.43	20.445	-0.005	580,412	1,007	20.41	20.48
2024-03-13	Q	BSCP	20.46	20.46	20.44	20.45	-0.01	630,846	999	20.41	20.48
2024-03-12	Q	BSCP	20.45	20.46	20.42	20.46	0.01	676,311	871	20.41	20.48
2024-03-11	Q	BSCP	20.47	20.47	20.44	20.45	-0.02	950,470	2,259	15.34	20.76
2024-03-08	Q	BSCP	20.47	20.47	20.46	20.47	0.02	520,096	942	20.46	22.23
2024-03-07	Q	BSCP	20.45	20.45	20.43	20.45	0.02	706,006	1,364	20.18	22.19
2024-03-06	Q	BSCP	20.43	20.44	20.43	20.43	-0.0077	720,356	1,041	20.35	22.17
2024-03-05	Q	BSCP	20.44	20.44	20.43	20.44	0.01	4,870,806	1,074	20.35	20.44
2024-03-04	Q	BSCP	20.43	20.43	20.41	20.43	-0.005	729,693	1,563	20.18	20.44
2024-03-01	Q	BSCP	20.415	20.45	20.40	20.445	0.03	1,090,598	1,602	20.35	20.76
2024-02-29	Q	BSCP	20.42	20.42	20.41	20.415	0.005	682,989	1,207	20.34	20.42
2024-02-28	Q	BSCP	20.41	20.41	20.39	20.41	0.02	1,720,877	1,040	8.27	20.76
2024-02-27	Q	BSCP	20.41	20.41	20.39	20.39	-0.01	555,687	960	8.29	20.76
2024-02-26	Q	BSCP	20.41	20.41	20.39	20.40		475,642	1,100	20.35	20.76
2024-02-23	Q	BSCP	20.41	20.41	20.39	20.40		722,815	1,125	20.38	22.13
2024-02-22	Q	BSCP	20.42	20.42	20.39	20.40	-0.015	593,986	1,203	20.35	20.76
2024-02-21	Q	BSCP	20.42	20.42	20.39	20.415	0.005	571,773	936	20.18	22.13
2024-02-20	Q	BSCP	20.42	20.42	20.41	20.41	0.014	563,857	868	20.35	26.16
2024-02-19	Q	BSCP	20.45	20.46	20.44	20.46		0	0	20.42	22.13
2024-02-16	Q	BSCP	20.45	20.46	20.44	20.46		619,940	1,131	20.42	22.13
2024-02-15	Q	BSCP	20.48	20.48	20.46	20.46		510,648	920	19.58	26.21
2024-02-14	Q	BSCP	20.43	20.46	20.43	20.46	0.025	1,558,378	1,363	19.58	22.13
2024-02-13	Q	BSCP	20.45	20.45	20.42	20.43	-0.04	412,277	733	20.40	20.76
2024-02-12	Q	BSCP	20.47	20.47	20.46	20.47	0.02	556,463	1,200	20.44	26.05
2024-02-09	Q	BSCP	20.46	20.47	20.44	20.45	-0.01	1,214,286	1,803	20.43	22.20
2024-02-08	Q	BSCP	20.46	20.48	20.46	20.46	-0.015	445,068	857	19.66	20.76
2024-02-07	Q	BSCP	20.46	20.48	20.46	20.475	0.005	596,128	869	19.58	26.33
2024-02-06	Q	BSCP	20.46	20.47	20.45	20.47	0.02	963,478	1,512	20.25	20.76
2024-02-05	Q	BSCP	20.46	20.46	20.43	20.45	-0.015	836,424	1,548	19.58	26.29