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	Z	BSM	16.17	16.43	16.13	16.39	0.195	639,409	1,772	16.30	17.91
2024-05-02	Z	BSM	16.01	16.21	15.92	16.20	0.28	346,726	1,302	15.60	18.00
2024-05-01	Z	BSM	15.97	16.025	15.77	15.92	-0.01	303,690	1,242	14.41	16.30
2024-04-30	Z	BSM	16.23	16.23	15.92	15.95	-0.275	405,111	1,386	15.49	16.20
2024-04-29	Z	BSM	16.10	16.23	16.031	16.22	0.11	239,481	992	16.03	16.30
2024-04-26	Z	BSM	16.06	16.17	15.92	16.10	0.015	599,036	1,319	15.98	17.91
2024-04-25	Z	BSM	15.80	16.11	15.77	16.09	0.25	382,270	1,297	16.00	17.49
2024-04-24	Z	BSM	15.79	15.93	15.71	15.84	0.095	438,012	1,621	14.14	33.00
2024-04-23	Z	BSM	15.70	15.97	15.69	15.75	0.12	566,195	2,025	14.14	17.34
2024-04-22	Z	BSM	15.53	15.69	15.40	15.63	0.11	592,706	1,247	14.18	17.58
2024-04-19	Z	BSM	15.36	15.775	15.36	15.52	0.155	602,924	2,243	15.54	17.20
2024-04-18	Z	BSM	15.14	15.48	15.04	15.36	-0.361	1,340,413	4,184	15.06	15.90
2024-04-17	Z	BSM	15.54	15.785	15.53	15.72	0.19	484,188	1,471	13.87	15.82
2024-04-16	Z	BSM	15.65	15.7001	15.50	15.53	-0.20	328,010	1,271	15.21	17.33
2024-04-15	Z	BSM	16.12	16.155	15.715	15.725	-0.335	354,016	1,247	14.27	16.35
2024-04-12	Z	BSM	16.35	16.44	16.00	16.06	-0.19	325,383	1,160	14.70	17.92
2024-04-11	Z	BSM	16.50	16.6099	16.15	16.24	-0.255	363,440	1,546	16.10	17.96
2024-04-10	Z	BSM	16.64	16.6647	16.40	16.49	-0.16	298,888	995	15.03	18.20
2024-04-09	Z	BSM	16.44	16.64	16.41	16.64	0.13	284,142	951	15.00	16.84
2024-04-08	Z	BSM	16.64	16.70	16.51	16.51	-0.14	322,713	1,103	15.09	16.59
2024-04-05	Z	BSM	16.59	16.66	16.5701	16.66	0.04	282,684	1,008	14.98	16.69
2024-04-04	Z	BSM	16.64	16.66	16.53	16.59	-0.025	576,888	1,675	14.11	18.20
2024-04-03	Z	BSM	16.49	16.63	16.455	16.62	0.125	304,355	1,270	15.00	18.09
2024-04-02	Z	BSM	16.09	16.49	16.08	16.49	0.395	898,449	2,514	14.14	17.91
2024-04-01	Z	BSM	15.98	16.105	15.88	16.09	0.10	513,478	1,815	15.80	16.17
2024-03-29	Z	BSM	15.88	16.00	15.81	15.98	0.14	0	0	15.15	16.05
2024-03-28	Z	BSM	15.88	16.00	15.81	15.98	0.14	461,945	1,744	15.15	16.05
2024-03-27	Z	BSM	15.75	15.84	15.75	15.84	0.135	220,873	982	14.45	17.31
2024-03-26	Z	BSM	15.90	15.928	15.69	15.70	-0.205	249,161	947	15.00	17.18
2024-03-25	Z	BSM	15.69	15.9401	15.68	15.90	0.21	359,244	1,339	14.45	17.28
2024-03-22	Z	BSM	15.70	15.7196	15.6007	15.69	-0.04	208,643	839	14.20	17.16
2024-03-21	Z	BSM	15.75	15.79	15.67	15.72	0.005	295,673	900	14.85	16.00
2024-03-20	Z	BSM	15.72	15.78	15.67	15.71	-0.065	417,549	1,273	14.74	17.20
2024-03-19	Z	BSM	15.55	15.86	15.50	15.77	0.135	510,746	1,126	14.90	15.80
2024-03-18	Z	BSM	15.53	15.675	15.4404	15.64	0.105	434,285	1,181	15.42	16.05
2024-03-15	Z	BSM	15.47	15.58	15.421	15.53	0.05	582,977	921	14.90	33.00
2024-03-14	Z	BSM	15.31	15.50	15.31	15.47	0.17	341,212	1,318	15.47	16.82
2024-03-13	Z	BSM	15.24	15.48	15.24	15.31	0.12	320,944	1,194	14.90	15.82
2024-03-12	Z	BSM	15.44	15.5273	15.20	15.20	-0.38	786,625	1,992	14.90	17.12
2024-03-11	Z	BSM	15.51	15.61	15.43	15.59	0.015	300,097	1,086	14.75	16.50
2024-03-08	Z	BSM	15.55	15.68	15.51	15.58	0.03	290,227	906	14.75	16.10
2024-03-07	Z	BSM	15.48	15.67	15.4503	15.55	0.12	404,941	1,232	14.75	16.76
2024-03-06	Z	BSM	15.50	15.518	15.30	15.44	0.05	309,386	866	13.00	16.80
2024-03-05	Z	BSM	15.15	15.471	15.13	15.39	0.23	510,528	1,423	14.75	18.40
2024-03-04	Z	BSM	15.07	15.1882	14.931	15.16	0.07	628,848	1,613	15.10	16.17
2024-03-01	Z	BSM	15.322	15.355	15.05	15.055	-0.175	650,873	2,627	14.14	15.46
2024-02-29	Z	BSM	15.57	15.58	15.19	15.23	-0.304	569,719	1,865	15.15	16.82
2024-02-28	Z	BSM	15.51	15.63	15.48	15.53	0.025	626,266	1,783	14.14	16.98
2024-02-27	Z	BSM	15.41	15.59	15.33	15.50	0.017	594,875	1,700	14.27	20.00
2024-02-26	Z	BSM	15.37	15.50	15.2601	15.47	0.075	675,473	1,950	15.46	15.50
2024-02-23	Z	BSM	15.43	15.45	15.30	15.40	-0.025	459,520	1,891	14.75	16.87
2024-02-22	Z	BSM	15.26	15.48	15.20	15.42	0.205	585,751	2,234	15.15	16.80
2024-02-21	Z	BSM	14.90	15.36	14.88	15.22	0.311	634,498	2,510	14.14	15.83
2024-02-20	Z	BSM	15.20	15.34	14.89	14.91	-0.31	1,038,859	3,125	13.61	15.41
2024-02-19	Z	BSM	15.30	15.41	15.18	15.21	-0.125	0	0	14.09	20.00
2024-02-16	Z	BSM	15.30	15.41	15.18	15.21	-0.125	679,336	2,363	14.09	20.00
2024-02-15	Z	BSM	15.38	15.5884	15.31	15.33	-0.085	763,640	2,430	14.52	15.85
2024-02-14	Z	BSM	15.81	15.985	15.77	15.88	0.10	597,081	1,682	14.88	15.93
2024-02-13	Z	BSM	15.73	15.85	15.62	15.79	0.005	599,672	1,951	15.50	17.27
2024-02-12	Z	BSM	15.71	15.965	15.26	15.79	-0.195	1,451,000	4,405	14.41	17.20
2024-02-09	Z	BSM	16.07	16.15	15.88	15.98	-0.05	1,220,411	3,226	14.46	15.81
2024-02-08	Z	BSM	16.00	16.13	15.93	16.02	0.07	582,612	1,551	15.90	15.99
2024-02-07	Z	BSM	16.06	16.0869	15.94	15.95	-0.07	455,852	1,326	15.80	15.95