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	BSET	13.95	14.09	13.89	13.99	0.01	25,075	176	13.50	14.17
2024-04-30	Q	BSET	13.96	14.18	13.75	13.98	-0.12	15,396	231	14.00	14.17
2024-04-29	Q	BSET	13.15	14.10	13.15	14.10	0.90	22,626	274	12.75	14.19
2024-04-26	Q	BSET	13.50	13.5312	13.12	13.12	-0.35	11,467	274	13.00	13.61
2024-04-25	Q	BSET	13.42	13.47	13.255	13.47	-0.01	9,416	214	13.00	13.69
2024-04-24	Q	BSET	13.20	13.48	13.20	13.48	0.08	5,442	176	8.78	15.50
2024-04-23	Q	BSET	13.325	13.41	13.11	13.40	0.38	5,330	108	13.11	13.68
2024-04-22	Q	BSET	13.05	13.50	13.02	13.02	-0.09	14,999	279	13.00	13.80
2024-04-19	Q	BSET	13.05	13.365	13.05	13.11	-0.18	9,889	139	13.00	14.75
2024-04-18	Q	BSET	13.49	13.49	13.02	13.29	-0.03	23,253	347	13.00	13.77
2024-04-17	Q	BSET	13.595	13.79	13.32	13.32	-0.13	14,947	286	13.30	13.75
2024-04-16	Q	BSET	13.412	13.81	13.30	13.45	0.03	20,864	296	13.30	14.75
2024-04-15	Q	BSET	13.70	14.06	13.435	13.4672	-0.2828	17,956	357	13.12	14.75
2024-04-12	Q	BSET	14.03	14.03	13.75	13.75	-0.24	13,613	269	13.75	14.75
2024-04-11	Q	BSET	14.02	14.17	13.81	13.99	-0.09	6,520	210	13.79	17.84
2024-04-10	Q	BSET	13.69	14.18	13.69	14.08	0.23	22,264	414	13.79	14.75
2024-04-09	Q	BSET	13.92	14.17	13.85	13.85	-0.07	18,167	351	13.00	15.00
2024-04-08	Q	BSET	14.09	14.26	13.92	13.92	-0.26	16,342	325	13.85	14.75
2024-04-05	Q	BSET	14.42	14.61	14.01	14.18	-0.12	8,037	169	13.85	14.99
2024-04-04	Q	BSET	14.50	14.87	13.93	14.30	-0.04	21,320	424	12.00	15.74
2024-04-03	Q	BSET	14.25	14.55	14.07	14.34		21,985	408	8.78	14.55
2024-04-02	Q	BSET	14.75	14.89	14.34	14.34	-0.41	19,794	314	14.26	14.63
2024-04-01	Q	BSET	14.75	15.03	14.75	14.75	-0.01	9,386	386	14.65	15.04
2024-03-29	Q	BSET	15.03	15.25	14.76	14.76	-0.33	0	0	14.65	15.25
2024-03-28	Q	BSET	15.03	15.25	14.76	14.76	-0.33	12,400	253	14.65	15.25
2024-03-27	Q	BSET	15.0193	15.09	15.0193	15.09	0.08	3,297	160	14.65	15.49
2024-03-26	Q	BSET	14.92	15.145	14.80	15.01	0.02	19,520	325	14.70	15.50
2024-03-25	Q	BSET	14.8918	15.05	14.8218	14.99	0.20	10,753	245	14.79	15.74
2024-03-22	Q	BSET	15.2141	15.4398	14.76	14.79	-0.42	8,309	216	14.65	16.89
2024-03-21	Q	BSET	14.97	15.49	14.97	15.21	0.30	10,649	258	14.65	15.49
2024-03-20	Q	BSET	14.75	14.995	14.75	14.91	0.16	8,649	259	14.31	15.91
2024-03-19	Q	BSET	14.75	14.99	14.75	14.75	-0.05	7,162	243	14.26	14.98
2024-03-18	Q	BSET	14.65	14.84	14.6016	14.80	0.19	9,930	228	14.55	14.98
2024-03-15	Q	BSET	14.75	15.00	14.61	14.61	-0.23	55,602	288	14.26	14.99
2024-03-14	Q	BSET	14.82	14.895	14.74	14.84	-0.08	8,054	212	14.31	14.99
2024-03-13	Q	BSET	15.06	15.2699	14.85	14.92	-0.26	10,893	285	14.82	15.20
2024-03-12	Q	BSET	15.01	15.30	14.96	15.18	-0.16	17,164	230	14.82	15.91
2024-03-11	Q	BSET	15.35	15.3899	14.9601	15.34	-0.14	11,131	328	14.99	15.57
2024-03-08	Q	BSET	15.50	15.515	15.31	15.48	0.02	7,458	194	14.76	15.91
2024-03-07	Q	BSET	15.47	15.5754	15.31	15.46		15,991	151	14.99	15.91
2024-03-06	Q	BSET	15.34	15.49	15.33	15.46	0.12	11,146	131	14.82	15.74
2024-03-05	Q	BSET	15.42	15.6103	15.33	15.34	-0.16	7,184	238	14.82	15.66
2024-03-04	Q	BSET	15.66	15.675	15.39	15.50	-0.17	19,051	292	15.39	15.86
2024-03-01	Q	BSET	15.6806	15.82	15.49	15.665	0.165	19,365	336	14.72	15.91
2024-02-29	Q	BSET	15.55	15.92	15.39	15.50		21,539	219	14.99	15.91
2024-02-28	Q	BSET	15.87	15.9218	15.47	15.50	-0.37	13,257	217	14.99	15.91
2024-02-27	Q	BSET	15.63	15.96	15.47	15.87	0.22	12,723	160	14.99	16.09
2024-02-26	Q	BSET	15.81	15.85	15.50	15.65	-0.15	4,114	87	14.99	15.99
2024-02-23	Q	BSET	15.615	15.83	15.42	15.80	0.50	7,153	176	14.82	16.31
2024-02-22	Q	BSET	15.41	15.84	15.145	15.30	-0.06	76,139	429	14.99	16.31
2024-02-21	Q	BSET	15.41	15.4494	15.36	15.36		17,632	169	14.72	16.31
2024-02-20	Q	BSET	15.20	15.49	15.20	15.36	0.08	52,167	506	14.99	16.11
2024-02-19	Q	BSET	15.305	15.305	15.11	15.28	-0.19	0	0	10.13	18.96
2024-02-16	Q	BSET	15.305	15.305	15.11	15.28	-0.19	7,760	164	10.13	18.96
2024-02-15	Q	BSET	15.33	15.60	15.18	15.47	0.08	8,695	187	14.99	15.99
2024-02-14	Q	BSET	15.33	15.66	15.25	15.57	0.34	9,937	345	15.17	15.99
2024-02-13	Q	BSET	15.48	15.77	15.19	15.23	-0.44	12,725	422	15.19	15.88
2024-02-12	Q	BSET	15.07	15.835	15.07	15.67	0.49	22,758	579	14.90	15.88
2024-02-09	Q	BSET	15.34	15.625	15.18	15.18	-0.22	14,024	397	15.00	16.99
2024-02-08	Q	BSET	15.30	15.60	15.30	15.40	0.08	15,238	165	15.17	16.99
2024-02-07	Q	BSET	15.50	15.65	15.32	15.32	-0.18	7,764	231	15.17	16.99
2024-02-06	Q	BSET	15.50	15.6499	15.50	15.50		23,132	328	15.17	16.99
2024-02-05	Q	BSET	15.51	15.89	15.50	15.50	-0.25	6,199	194	15.17	15.89
2024-02-02	Q	BSET	15.68	15.75	15.5789	15.75	-0.14	15,764	246	15.00	18.45