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	X	BSR				26.7704				20.07	33.43
2024-04-25	X	BSR				26.6252				19.93	33.21
2024-04-24	X	BSR	26.69	26.7574	26.69	26.7574	-0.0285	1,402	1	20.02	33.36
2024-04-23	X	BSR	26.81	26.81	26.70	26.7185	0.2389	760	4	20.04	33.38
2024-04-22	X	BSR	26.4611	26.4611	26.4611	26.4611	1.1442	6	1	19.86	30.00
2024-04-19	X	BSR				26.2776				19.74	32.88
2024-04-18	X	BSR				26.2857				19.73	32.87
2024-04-17	X	BSR	26.315	26.315	26.315	26.315	1.0349	57	1	19.74	32.90
2024-04-16	X	BSR				26.3869				19.81	33.01
2024-04-15	X	BSR	26.7704	26.7704	26.7704	26.7704		39	2	19.92	33.20
2024-04-12	X	BSR				26.7704				20.08	33.46
2024-04-11	X	BSR				27.1961				20.38	33.96
2024-04-10	X	BSR	27.1267	27.1267	27.1267	27.1267	-0.0246	19	3	20.31	33.83
2024-04-09	X	BSR	27.4464	27.4464	27.4464	27.4464	0.0358	25	4	20.55	34.23
2024-04-08	X	BSR	27.4218	27.4218	27.386	27.386	0.051	135	2	20.55	34.23
2024-04-05	X	BSR				27.3708				20.49	34.15
2024-04-04	X	BSR				27.1402				20.43	34.05
2024-04-03	X	BSR	27.3821	27.3821	27.3821	27.3821	0.0167	10	1	20.52	34.18
2024-04-02	X	BSR	27.3334	27.3334	27.3334	27.3334	-0.1648	3	1	20.48	34.12
2024-04-01	X	BSR	27.55	27.55	27.5149	27.5149	-0.2947	236	2	20.65	34.41
2024-03-29	X	BSR				27.6448				20.70	34.48
2024-03-28	X	BSR				27.6448				20.70	34.48
2024-03-27	X	BSR	27.3501	27.5374	27.3501	27.5374	0.0601	1,021	2	20.56	34.26
2024-03-26	X	BSR	27.41	27.42	27.29	27.29	0.1361	1,203	4	20.47	34.11
2024-03-25	X	BSR				27.2739				20.51	34.18
2024-03-22	X	BSR	27.38	27.38	27.34	27.3448	-0.1146	568	4	20.55	34.24
2024-03-21	X	BSR	27.4546	27.4546	27.4546	27.4546	-0.3669	20	2	20.58	34.30
2024-03-20	X	BSR	27.295	27.295	27.295	27.295	-0.151	29	1	20.45	34.07
2024-03-19	X	BSR	26.9281	27.0791	26.9281	27.0791	-0.0099	283	1	20.26	33.76
2024-03-18	X	BSR				26.938				20.22	33.70
2024-03-15	X	BSR				26.8318				20.17	33.61
2024-03-14	X	BSR				26.8982				20.16	33.60
2024-03-13	X	BSR				27.0688				20.31	33.85
2024-03-12	X	BSR				27.0567				20.25	33.73
2024-03-11	X	BSR				26.9063				20.16	33.58
2024-03-08	X	BSR				26.9135				20.23	33.71
2024-03-07	X	BSR				26.9789				20.19	33.65
2024-03-06	X	BSR	26.7776	26.7776	26.7776	26.7776	0.0373	31	2	20.09	33.47
2024-03-05	X	BSR	26.6626	26.6626	26.6626	26.6626	-0.1101	3	3	10.67	42.65
2024-03-04	X	BSR	26.81	26.81	26.81	26.81	-0.1648	17	3	10.75	42.94
2024-03-01	X	BSR				26.6926				10.72	42.88
2024-02-29	X	BSR	26.6999	26.6999	26.6926	26.6926	0.1835	107	2	10.66	42.55
2024-02-28	X	BSR				26.5164				10.62	42.44
2024-02-27	X	BSR				26.5299				10.60	42.34
2024-02-26	X	BSR				26.4931				10.62	42.46
2024-02-23	X	BSR				26.5787				10.62	42.46
2024-02-22	X	BSR	26.4763	26.5351	26.4763	26.5351	0.3104	2,264	3	10.60	42.38
2024-02-21	X	BSR				26.2246				10.48	41.83
2024-02-20	X	BSR				26.149				10.48	41.90
2024-02-19	X	BSR				26.3072				10.54	42.16
2024-02-16	X	BSR	26.3072	26.3072	26.3072	26.3072	-0.5785	22	1	10.54	42.16
2024-02-15	X	BSR				26.4325				10.56	42.17
2024-02-14	X	BSR				26.118				10.44	41.66
2024-02-13	X	BSR	25.854	25.87	25.854	25.8632	-0.4311	200	1	10.33	41.24
2024-02-12	X	BSR				26.2851				10.54	42.08
2024-02-09	X	BSR				26.2119				10.47	41.85
2024-02-08	X	BSR	26.0879	26.1448	26.0879	26.1448	0.0043	160	1	10.45	41.77
2024-02-07	X	BSR				26.0836				10.43	41.66
2024-02-06	X	BSR				25.9802				10.38	41.47
2024-02-05	X	BSR				25.8532				10.34	41.36
2024-02-02	X	BSR	26.16	26.16	26.1172	26.1172	0.1918	607	1	10.42	41.67
2024-02-01	X	BSR	25.895	25.9682	25.82	25.9682	0.0985	3,949	15	10.36	41.37
2024-01-31	X	BSR	25.7215	25.7215	25.7215	25.7215	-0.1646	11	1	10.31	41.17
2024-01-30	X	BSR	26.0284	26.0284	26.0284	26.0284	-0.1467	49	1	10.41	41.61
2024-01-29	X	BSR	25.8638	26.0105	25.8638	26.0105	0.0335	964	2	10.39	41.50