Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	BSL	14.12	14.165	14.08	14.1092	-0.0208	71,935	262	13.56	14.89
2024-04-25	Z	BSL	14.26	14.26	14.09	14.13	-0.163	58,674	173	13.52	14.55
2024-04-24	Z	BSL	14.35	14.36	14.15	14.294	-0.036	54,383	142	13.57	14.91
2024-04-23	Z	BSL	14.3013	14.35	14.3013	14.33	0.04	38,518	93	13.52	14.91
2024-04-22	Z	BSL	14.24	14.29	14.22	14.29	0.0978	32,583	101	13.50	14.83
2024-04-19	Z	BSL	14.25	14.31	14.23	14.288	0.008	54,747	102	13.56	14.91
2024-04-18	Z	BSL	14.25	14.33	14.18	14.28	0.054	63,583	124	13.76	14.92
2024-04-17	Z	BSL	14.15	14.23	14.15	14.226	0.056	30,028	101	13.50	14.83
2024-04-16	Z	BSL	14.14	14.18	14.09	14.17	0.02	34,401	103	13.52	14.85
2024-04-15	Z	BSL	14.08	14.19	14.06	14.1596	0.0696	150,532	389	13.48	14.80
2024-04-12	Z	BSL	14.16	14.20	14.08	14.09	-0.08	59,194	148	13.76	14.95
2024-04-11	Z	BSL	14.17	14.19	14.16	14.16	-0.008	17,560	69	13.59	14.92
2024-04-10	Z	BSL	14.15	14.21	14.09	14.178	0.048	82,227	153	13.76	14.55
2024-04-09	Z	BSL	14.16	14.21	14.13	14.13	-0.045	56,603	132	13.59	14.93
2024-04-08	Z	BSL	14.11	14.20	14.11	14.18	0.05	58,496	130	13.76	14.55
2024-04-05	Z	BSL	14.14	14.148	14.10	14.13	0.02	46,503	169	13.53	14.86
2024-04-04	Z	BSL	14.18	14.25	14.10	14.11	-0.04	51,142	139	13.57	14.91
2024-04-03	Z	BSL	14.22	14.26	14.13	14.15	-0.11	105,722	323	13.57	14.94
2024-04-02	Z	BSL	14.32	14.32	14.23	14.25	-0.07	51,454	127	13.55	15.01
2024-04-01	Z	BSL	14.35	14.40	14.32	14.33	0.01	58,876	159	13.76	15.03
2024-03-29	Z	BSL	14.32	14.35	14.285	14.33	0.035	0	0	13.76	15.56
2024-03-28	Z	BSL	14.32	14.35	14.285	14.33	0.035	50,740	116	13.76	15.56
2024-03-27	Z	BSL	14.35	14.35	14.27	14.29	0.05	59,716	145	13.76	15.73
2024-03-26	Z	BSL	14.30	14.33	14.25	14.25		70,760	209	13.76	15.68
2024-03-25	Z	BSL	14.29	14.33	14.25	14.25	-0.04	28,427	68	14.25	15.73
2024-03-22	Z	BSL	14.43	14.43	14.28	14.29	-0.12	31,778	95	14.25	15.78
2024-03-21	Z	BSL	14.37	14.51	14.37	14.40		35,713	98	14.25	15.00
2024-03-20	Z	BSL	14.37	14.4392	14.3607	14.42	0.004	53,185	169	14.25	14.97
2024-03-19	Z	BSL	14.40	14.50	14.40	14.50	0.10	58,487	179	14.25	15.02
2024-03-18	Z	BSL	14.43	14.4798	14.37	14.40	-0.03	27,500	111	14.25	14.99
2024-03-15	Z	BSL	14.37	14.42	14.30	14.41	0.149	72,518	201	13.53	14.93
2024-03-14	Z	BSL	14.50	14.56	14.25	14.251	-0.249	104,711	244	13.76	15.09
2024-03-13	Z	BSL	14.38	14.52	14.38	14.50	0.12	57,755	144	13.76	14.96
2024-03-12	Z	BSL	14.27	14.39	14.27	14.38	0.065	35,460	134	13.76	14.87
2024-03-11	Z	BSL	14.24	14.31	14.2238	14.30	0.05	36,307	70	13.76	14.88
2024-03-08	Z	BSL	14.23	14.26	14.18	14.26	-0.01	62,102	177	13.76	15.90
2024-03-07	Z	BSL	14.22	14.31	14.22	14.27	0.05	68,903	195	13.76	17.00
2024-03-06	Z	BSL	14.20	14.23	14.17	14.21	0.08	62,879	94	13.45	14.77
2024-03-05	Z	BSL	14.19	14.20	14.12	14.14	-0.04	31,696	122	13.47	14.88
2024-03-04	Z	BSL	14.37	14.37	14.14	14.17	-0.10	121,650	213	13.76	14.86
2024-03-01	Z	BSL	14.30	14.30	14.235	14.26	0.05	119,233	287	13.35	14.83
2024-02-29	Z	BSL	14.15	14.24	14.11	14.21	0.14	80,667	303	13.29	14.79
2024-02-28	Z	BSL	14.02	14.07	14.001	14.07	0.05	45,431	161	13.27	14.63
2024-02-27	Z	BSL	14.02	14.07	13.98	14.02	0.045	79,178	310	13.18	14.52
2024-02-26	Z	BSL	14.04	14.075	13.95	13.96	-0.09	130,353	312	13.22	14.60
2024-02-23	Z	BSL	14.12	14.16	14.0007	14.04	-0.01	68,323	177	13.35	14.04
2024-02-22	Z	BSL	14.04	14.04	13.99	14.03	0.0352	63,127	188	13.35	22.41
2024-02-21	Z	BSL	13.88	13.99	13.875	13.99	0.1251	68,563	164	12.99	14.44
2024-02-20	Z	BSL	13.88	13.96	13.86	13.96	0.02	101,237	229	13.35	14.54
2024-02-19	Z	BSL	13.91	14.00	13.83	13.93	-0.0175	0	0	13.35	15.19
2024-02-16	Z	BSL	13.91	14.00	13.83	13.93	-0.0175	197,011	473	13.35	15.19
2024-02-15	Z	BSL	13.93	13.99	13.88	13.92	-0.0001	159,972	298	13.09	14.46
2024-02-14	Z	BSL	13.78	13.90	13.78	13.90	0.15	130,778	257	13.06	14.41
2024-02-13	Z	BSL	13.70	13.76	13.61	13.72	-0.02	172,998	372	13.35	14.38
2024-02-12	Z	BSL	13.60	13.73	13.59	13.72	0.13	345,824	661	13.35	14.13
2024-02-09	Z	BSL	13.58	13.5871	13.53	13.58	-0.0091	47,612	149	13.00	14.14
2024-02-08	Z	BSL	13.65	13.66	13.54	13.58	-0.0567	49,143	168	13.07	14.23
2024-02-07	Z	BSL	13.67	13.67	13.599	13.63		47,091	176	13.07	14.21
2024-02-06	Z	BSL	13.62	13.668	13.5599	13.62	0.03	60,642	207	12.99	14.12
2024-02-05	Z	BSL	13.60	13.60	13.5133	13.57	0.01	74,092	386	12.94	14.14
2024-02-02	Z	BSL	13.59	13.60	13.50	13.56	-0.015	58,280	200	13.01	14.78
2024-02-01	Z	BSL	13.59	13.60	13.52	13.57	0.04	91,248	302	12.99	14.29
2024-01-31	Z	BSL	13.61	13.62	13.50	13.53	-0.005	44,475	155	12.92	14.25
2024-01-30	Z	BSL	13.49	13.57	13.49	13.52	0.04	53,404	169	12.91	14.12
2024-01-29	Z	BSL	13.49	13.52	13.45	13.48	0.025	43,491	139	12.92	14.10