Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	BSY	53.32	53.75	53.21	53.54	0.30	1,353,527	16,268	53.00	53.54
2024-05-03	Q	BSY	52.34	53.41	52.34	53.24	1.50	873,200	14,762	53.14	53.70
2024-05-02	Q	BSY	51.72	52.11	51.50	51.74	0.27	997,958	13,447	50.70	59.70
2024-05-01	Q	BSY	52.42	52.55	51.38	51.47	-1.06	1,060,087	16,819	45.87	52.69
2024-04-30	Q	BSY	53.53	53.81	52.48	52.53	-1.03	1,078,763	11,500	52.42	52.82
2024-04-29	Q	BSY	54.24	54.43	53.2786	53.56	-0.43	1,104,895	10,697	52.42	59.53
2024-04-26	Q	BSY	54.87	54.98	53.96	53.99	-0.38	904,349	10,796	54.00	55.25
2024-04-25	Q	BSY	53.56	54.68	53.31	54.37	-0.07	987,864	12,489	50.00	100.00
2024-04-24	Q	BSY	54.24	54.97	53.975	54.44	0.02	1,034,291	12,270	50.25	54.55
2024-04-23	Q	BSY	53.51	55.00	53.435	54.42	1.20	2,385,298	17,114	54.28	55.25
2024-04-22	Q	BSY	52.92	53.2899	52.20	53.20	0.74	2,409,407	19,995	50.24	54.32
2024-04-19	Q	BSY	51.86	52.62	51.04	52.46	0.40	4,315,682	28,143	51.51	54.00
2024-04-18	Q	BSY	51.16	54.17	49.29	52.06	1.95	11,920,881	66,245	48.92	56.70
2024-04-17	Q	BSY	49.25	51.43	49.06	50.11	1.21	4,239,392	33,577	50.20	51.45
2024-04-16	Q	BSY	47.46	49.54	46.85	48.90	1.35	2,937,725	17,666	48.91	49.47
2024-04-15	Q	BSY	48.60	48.735	47.435	47.53	-0.64	974,399	12,233	37.15	47.92
2024-04-12	Q	BSY	49.39	49.615	47.795	48.17	-1.77	1,736,783	10,777	47.48	51.45
2024-04-11	Q	BSY	50.07	50.65	49.86	49.94	0.11	1,560,102	14,511	49.56	50.24
2024-04-10	Q	BSY	49.60	50.25	49.20	49.83	-0.90	1,115,942	14,151	49.53	52.00
2024-04-09	Q	BSY	50.35	50.77	50.35	50.73	0.32	796,249	11,862	41.41	50.70
2024-04-08	Q	BSY	49.52	50.52	49.52	50.41	0.89	914,947	9,025	46.94	50.72
2024-04-05	Q	BSY	49.04	49.85	48.695	49.52	0.44	1,113,936	12,347	49.04	50.00
2024-04-04	Q	BSY	49.73	50.95	48.96	49.08	-0.21	1,057,705	11,040	48.10	50.06
2024-04-03	Q	BSY	49.84	50.56	49.26	49.29	-0.84	1,162,771	11,317	48.92	49.88
2024-04-02	Q	BSY	49.52	50.78	49.4026	50.13	-0.24	1,311,081	11,140	49.83	50.54
2024-04-01	Q	BSY	51.882	52.105	50.12	50.37	-1.85	778,245	9,185	49.36	51.02
2024-03-29	Q	BSY	52.00	52.62	51.64	52.22	0.64	0	0	51.74	52.72
2024-03-28	Q	BSY	52.00	52.62	51.64	52.22	0.64	824,744	8,269	51.74	52.72
2024-03-27	Q	BSY	51.76	51.98	51.28	51.58	0.49	570,632	7,476	51.30	51.99
2024-03-26	Q	BSY	51.36	51.76	51.03	51.09	-0.10	642,568	8,500	49.66	51.56
2024-03-25	Q	BSY	51.54	51.96	51.03	51.19	-0.67	759,965	9,312	46.41	60.00
2024-03-22	Q	BSY	51.89	52.37	51.47	51.86	0.19	1,088,160	10,701	49.66	57.44
2024-03-21	Q	BSY	50.86	52.41	50.79	51.67	0.88	1,143,909	11,040	51.44	51.82
2024-03-20	Q	BSY	50.52	51.27	50.44	50.79	0.63	689,975	8,147	48.87	53.00
2024-03-19	Q	BSY	48.36	50.25	48.36	50.16	1.35	1,279,764	11,204	47.48	51.02
2024-03-18	Q	BSY	48.92	49.66	48.79	48.87	0.08	1,076,618	8,782	47.41	51.00
2024-03-15	Q	BSY	48.52	48.84	48.39	48.79	-0.03	1,433,784	9,285	48.40	100.00
2024-03-14	Q	BSY	48.69	48.885	48.335	48.82	0.14	1,049,806	10,637	43.78	53.00
2024-03-13	Q	BSY	48.98	49.395	48.58	48.68	-0.21	1,015,716	9,191	48.54	53.00
2024-03-12	Q	BSY	48.89	49.45	48.54	48.89	0.15	1,434,059	12,792	47.54	51.00
2024-03-11	Q	BSY	49.43	49.535	48.69	48.74	-0.66	832,765	9,724	47.41	53.00
2024-03-08	Q	BSY	49.67	50.26	49.35	49.40	-0.25	1,339,967	10,275	48.97	49.83
2024-03-07	Q	BSY	50.14	50.48	49.06	49.65	-0.19	1,245,796	12,134	45.65	62.34
2024-03-06	Q	BSY	48.96	50.32	48.80	49.84	1.76	1,956,190	18,251	30.00	100.00
2024-03-05	Q	BSY	50.84	51.00	47.94	48.08	-3.17	1,701,538	15,403	44.88	47.94
2024-03-04	Q	BSY	51.21	51.72	50.96	51.25	0.09	1,362,860	11,295	47.41	56.44
2024-03-01	Q	BSY	51.29	51.70	50.623	51.14	-0.23	1,229,833	13,234	44.88	62.34
2024-02-29	Q	BSY	51.05	51.50	50.63	51.37	0.55	2,455,317	16,489	51.37	60.00
2024-02-28	Q	BSY	48.78	50.87	48.46	50.82	1.36	2,004,272	15,311	49.27	58.07
2024-02-27	Q	BSY	53.05	53.295	49.355	49.46	-3.03	2,083,734	19,937	47.96	50.82
2024-02-26	Q	BSY	53.12	53.12	52.13	52.49	0.31	1,244,250	12,133	47.32	53.05
2024-02-23	Q	BSY	52.76	52.90	51.82	52.18	-0.48	778,980	8,715	51.67	52.55
2024-02-22	Q	BSY	52.50	52.985	52.11	52.66	1.13	782,003	9,457	50.70	53.02
2024-02-21	Q	BSY	51.35	51.60	50.805	51.53	-0.80	936,316	10,664	45.65	63.00
2024-02-20	Q	BSY	52.67	53.03	51.82	52.33	-0.83	876,992	11,290	46.00	53.02
2024-02-19	Q	BSY	52.11	54.23	51.9201	53.16	0.84	0	0	52.59	53.48
2024-02-16	Q	BSY	52.11	54.23	51.9201	53.16	0.84	1,942,614	17,985	52.59	53.48
2024-02-15	Q	BSY	52.07	52.51	51.66	52.32	0.76	834,225	8,503	45.65	54.00
2024-02-14	Q	BSY	50.17	51.74	50.14	51.56	1.90	701,362	8,519	20.64	51.82
2024-02-13	Q	BSY	50.19	50.61	49.36	49.66	-1.83	696,181	9,173	46.00	49.82
2024-02-12	Q	BSY	52.55	52.60	51.46	51.49	-1.34	523,775	7,126	51.41	51.82
2024-02-09	Q	BSY	52.81	52.98	52.295	52.83	0.50	458,941	5,983	52.36	52.76
2024-02-08	Q	BSY	51.92	52.93	51.715	52.33	0.40	650,346	8,212	37.21	55.00
2024-02-07	Q	BSY	51.35	52.32	50.88	51.93	0.99	840,800	7,451	50.00	62.34