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	BSEM	8.99	9.00	7.96	8.00	-0.99	49,366	212	7.96	8.50
2024-05-02	Q	BSEM	9.00	9.29	8.56	8.99	-0.25	23,818	143	8.57	9.05
2024-05-01	Q	BSEM	9.01	9.24	8.96	9.24	0.23	22,173	109	9.00	9.35
2024-04-30	Q	BSEM	9.30	9.35	9.01	9.01	-0.29	15,791	116	9.00	9.28
2024-04-29	Q	BSEM	9.25	9.39	9.14	9.30	0.195	25,201	111	9.10	9.30
2024-04-26	Q	BSEM	9.42	9.55	9.105	9.105	-0.295	19,953	97	9.00	9.40
2024-04-25	Q	BSEM	9.40	9.60	9.40	9.40	0.045	33,625	171	9.35	9.64
2024-04-24	Q	BSEM	9.24	9.40	9.09	9.355	0.115	24,085	119	9.12	9.75
2024-04-23	Q	BSEM	9.32	9.50	9.036	9.24	-0.31	31,857	146	9.24	9.29
2024-04-22	Q	BSEM	9.53	9.79	9.30	9.55	-0.15	17,025	96	9.30	9.69
2024-04-19	Q	BSEM	9.70	9.76	9.23	9.70	-0.10	19,958	88	9.02	10.85
2024-04-18	Q	BSEM	9.94	10.05	9.56	9.80	-0.20	27,052	139	9.51	9.80
2024-04-17	Q	BSEM	10.00	10.10	9.65	10.00	0.54	38,720	150	9.95	10.05
2024-04-16	Q	BSEM	11.60	11.60	9.1901	9.46	-2.14	77,461	400	9.35	10.85
2024-04-15	Q	BSEM	12.05	12.65	11.60	11.60	-1.05	33,719	202	11.26	12.00
2024-04-12	Q	BSEM	13.90	13.90	12.45	12.65	-1.20	32,587	174	12.00	13.00
2024-04-11	Q	BSEM	14.41	14.41	13.83	13.85	-0.54	38,222	145	13.80	13.99
2024-04-10	Q	BSEM	14.45	14.45	14.31	14.39	-0.01	21,084	108	14.25	14.38
2024-04-09	Q	BSEM	14.45	14.49	14.10	14.40	0.06	4,763	49	14.31	14.75
2024-04-08	Q	BSEM	14.19	14.50	14.10	14.34	0.24	36,294	126	14.02	14.75
2024-04-05	Q	BSEM	13.00	14.19	13.00	14.10	0.95	38,606	159	14.10	14.25
2024-04-04	Q	BSEM	13.90	13.90	12.19	13.15	-0.74	21,834	177	13.00	13.45
2024-04-03	Q	BSEM	13.23	14.10	13.23	13.89	0.66	23,577	150	13.79	13.90
2024-04-02	Q	BSEM	15.36	15.50	10.76	13.23	-2.27	56,278	369	13.00	15.18
2024-04-01	Q	BSEM	11.97	15.50	11.75	15.50	3.52	71,016	394	13.75	16.50
2024-03-29	Q	BSEM	9.94	11.98	9.90	11.98	2.13	0	0
2024-03-28	Q	BSEM	9.94	11.98	9.90	11.98	2.13	111,329	389	10.97	12.38
2024-03-27	Q	BSEM	9.66	9.96	9.64	9.85	0.27	28,951	110	9.50	10.00
2024-03-26	Q	BSEM	9.42	9.79	9.42	9.58	0.08	14,660	78	9.00	9.66
2024-03-25	Q	BSEM	9.45	9.95	9.35	9.50	0.11	36,404	124	9.00	10.00
2024-03-22	Q	BSEM	9.63	9.63	9.379	9.39	-0.24	5,530	51	9.00	9.45
2024-03-21	Q	BSEM	9.50	9.64	9.30	9.63	0.13	7,712	62	9.00	9.63
2024-03-20	Q	BSEM	9.51	9.64	9.30	9.50	0.05	14,468	64	9.09	9.60
2024-03-19	Q	BSEM	9.46	9.60	9.34	9.45	-0.15	10,823	56	9.25	9.75
2024-03-18	Q	BSEM	9.60	9.60	9.35	9.60	-0.02	13,154	52	8.97	9.60
2024-03-15	Q	BSEM	9.59	9.64	9.30	9.62	0.12	11,819	61	9.27	9.63
2024-03-14	Q	BSEM	9.40	9.70	9.40	9.50	0.11	25,700	147	9.51	9.71
2024-03-13	Q	BSEM	9.45	9.65	9.39	9.39	-0.06	12,679	49	9.10	9.40
2024-03-12	Q	BSEM	9.30	9.64	9.30	9.45	-0.18	4,286	36	9.45	9.93
2024-03-11	Q	BSEM	9.52	9.65	9.00	9.63	0.07	15,753	115	9.29	9.93
2024-03-08	Q	BSEM	9.65	9.65	9.35	9.56	-0.09	11,439	88	8.50	9.65
2024-03-07	Q	BSEM	9.39	9.65	9.15	9.65	0.38	42,217	241	9.54	9.65
2024-03-06	Q	BSEM	8.81	9.39	8.75	9.27	0.74	11,618	67	9.25	9.31
2024-03-05	Q	BSEM	9.55	9.60	8.51	8.53	-0.84	15,033	79	8.38	9.25
2024-03-04	Q	BSEM	9.30	9.86	9.05	9.37	0.30	48,937	196	9.36	9.83
2024-03-01	Q	BSEM	8.404	9.51	8.32	9.07	0.75	34,393	138	9.00	9.44
2024-02-29	Q	BSEM	8.63	8.69	8.26	8.32	-0.20	11,898	78	7.99	8.77
2024-02-28	Q	BSEM	8.52	8.52	8.26	8.52	0.08	13,058	98	8.50	9.13
2024-02-27	Q	BSEM	8.52	8.52	8.25	8.44	-0.03	23,777	103	8.25	8.52
2024-02-26	Q	BSEM	8.51	8.70	8.4675	8.47	-0.18	24,160	106	8.45	8.52
2024-02-23	Q	BSEM	8.80	9.05	8.30	8.65	-0.10	41,883	195	8.50	9.00
2024-02-22	Q	BSEM	9.25	9.27	8.55	8.75	-0.50	13,236	107	8.61	8.87
2024-02-21	Q	BSEM	9.34	9.34	9.14	9.25	0.10	7,648	39	9.10	9.25
2024-02-20	Q	BSEM	9.25	9.25	9.04	9.15	-0.09	9,118	58	9.10	9.60
2024-02-19	Q	BSEM	9.39	9.48	9.235	9.24	0.04	0	0
2024-02-16	Q	BSEM	9.39	9.48	9.235	9.24	0.04	24,499	101	9.20	9.25
2024-02-15	Q	BSEM	9.01	9.39	9.01	9.20	0.01	11,725	86	9.00	9.49
2024-02-14	Q	BSEM	9.14	9.37	8.87	9.19	0.14	36,935	153	9.00	9.40
2024-02-13	Q	BSEM	8.95	9.05	8.80	9.05	0.20	9,088	48	8.85	9.20
2024-02-12	Q	BSEM	8.75	9.185	8.566	8.85	0.11	42,490	171	8.84	9.20
2024-02-09	Q	BSEM	8.40	8.90	8.31	8.74	0.34	15,873	76	8.00	8.99
2024-02-08	Q	BSEM	7.55	8.80	7.55	8.40	0.90	18,882	106	7.89	8.40
2024-02-07	Q	BSEM	8.90	8.90	6.80	7.50	-1.38	50,410	297	7.50	8.42
2024-02-06	Q	BSEM	9.12	9.30	8.30	8.88	-0.18	58,756	223	8.30	8.99