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	BTU	23.99	24.01	23.45	23.65	-0.29	1,787,387	10,247	23.63	24.50
2024-04-25	Z	BTU	23.45	23.94	23.17	23.94	0.475	2,029,391	11,498	20.00	24.63
2024-04-24	Z	BTU	23.42	23.50	23.14	23.46	0.01	1,788,051	10,460	22.90	26.10
2024-04-23	Z	BTU	23.70	23.82	23.225	23.44	-0.47	1,973,737	12,632	23.32	23.60
2024-04-22	Z	BTU	24.06	24.18	23.75	23.91	-0.15	1,551,187	8,497	23.59	26.09
2024-04-19	Z	BTU	23.95	24.27	23.94	24.08	-0.01	1,414,835	8,439	18.20	24.36
2024-04-18	Z	BTU	24.10	24.505	23.965	24.09	0.05	2,447,152	10,151	23.75	24.36
2024-04-17	Z	BTU	24.28	24.84	24.025	24.03	-0.065	3,907,455	18,305	23.40	25.88
2024-04-16	Z	BTU	23.05	24.235	22.73	24.09	1.15	4,064,060	19,438	23.00	24.05
2024-04-15	Z	BTU	23.16	23.28	22.815	22.935	-0.155	5,190,904	11,696	21.88	22.90
2024-04-12	Z	BTU	23.67	23.685	23.025	23.09	-0.39	2,476,212	12,340	22.63	23.43
2024-04-11	Z	BTU	21.89	23.67	21.84	23.49	-0.08	3,602,257	18,572	23.19	23.68
2024-04-10	Z	BTU	22.96	23.57	22.875	23.57	0.075	1,859,474	10,556	22.50	24.60
2024-04-09	Z	BTU	23.48	23.67	23.20	23.49	0.165	2,047,434	11,405	23.50	24.83
2024-04-08	Z	BTU	23.52	23.615	23.19	23.32	-0.05	1,834,446	9,989	23.30	24.51
2024-04-05	Z	BTU	23.12	23.525	23.01	23.38	0.05	3,119,077	12,230	23.05	23.68
2024-04-04	Z	BTU	23.95	24.09	23.24	23.33	-0.68	2,908,038	14,633	23.05	32.86
2024-04-03	Z	BTU	24.46	24.50	23.84	24.01	-0.29	1,988,675	12,148	23.35	25.10
2024-04-02	Z	BTU	24.29	24.59	24.02	24.30	0.17	2,412,340	8,765	23.23	25.00
2024-04-01	Z	BTU	24.33	24.47	24.06	24.16	-0.10	2,018,054	10,215	24.00	24.44
2024-03-29	Z	BTU	24.39	24.49	23.965	24.26	0.005	0	0	24.27	24.74
2024-03-28	Z	BTU	24.39	24.49	23.965	24.26	0.005	2,964,151	10,192	24.27	24.74
2024-03-27	Z	BTU	23.65	24.26	23.61	24.25	0.665	2,073,891	9,714	23.62	24.70
2024-03-26	Z	BTU	24.20	24.30	23.24	23.59	-0.32	3,367,867	15,594	23.40	23.60
2024-03-25	Z	BTU	24.21	24.56	23.845	23.92	-0.24	2,904,586	13,933	23.64	24.27
2024-03-22	Z	BTU	24.40	24.70	24.13	24.16	-0.335	1,260,031	7,272	24.00	26.56
2024-03-21	Z	BTU	24.50	24.80	24.38	24.49	0.09	2,041,271	10,454	24.00	25.28
2024-03-20	Z	BTU	24.13	24.685	24.12	24.41	0.01	2,228,770	10,635	24.16	24.78
2024-03-19	Z	BTU	24.15	24.50	24.04	24.41	0.135	2,826,915	12,718	24.11	24.41
2024-03-18	Z	BTU	24.00	24.63	23.85	24.29	0.52	5,152,387	19,586	23.90	25.00
2024-03-15	Z	BTU	24.55	24.84	23.63	23.77	-0.91	11,379,430	26,810	23.90	25.28
2024-03-14	Z	BTU	25.15	25.15	24.419	24.71	-0.42	3,517,219	15,058	24.34	24.98
2024-03-13	Z	BTU	25.19	25.43	24.71	25.15	-0.10	3,408,976	14,958	25.00	25.54
2024-03-12	Z	BTU	25.89	25.955	25.105	25.26	-0.835	3,470,959	15,751	25.15	26.61
2024-03-11	Z	BTU	27.03	27.14	25.9499	26.09	-1.075	2,924,179	14,226	25.97	26.55
2024-03-08	Z	BTU	26.90	27.242	26.695	27.16	0.35	2,863,483	12,788	27.16	27.20
2024-03-07	Z	BTU	26.24	27.16	26.21	26.81	0.665	3,597,515	17,266	26.56	27.05
2024-03-06	Z	BTU	25.86	26.40	25.73	26.15	0.60	4,673,198	15,872	25.85	26.27
2024-03-05	Z	BTU	25.19	25.92	25.18	25.55	0.25	3,290,371	12,845	25.20	28.06
2024-03-04	Z	BTU	25.18	25.73	25.15	25.30	0.28	5,696,782	19,298	24.83	25.32
2024-03-01	Z	BTU	24.845	25.295	24.845	25.03	0.26	5,384,855	18,632	23.86	25.70
2024-02-29	Z	BTU	24.78	25.10	24.74	24.77	0.05	4,498,851	13,697	22.66	25.37
2024-02-28	Z	BTU	24.84	25.1675	24.655	24.72	-0.375	2,931,996	12,843	24.05	25.25
2024-02-27	Z	BTU	25.22	25.34	24.84	25.09	0.14	3,431,377	14,400	23.86	25.40
2024-02-26	Z	BTU	24.62	24.96	24.55	24.95	0.20	2,926,818	9,899	22.36	26.85
2024-02-23	Z	BTU	24.75	24.945	24.425	24.75	-0.14	2,352,189	10,812	24.75	26.86
2024-02-22	Z	BTU	24.63	24.90	24.31	24.87	0.16	2,627,241	12,152	24.59	25.10
2024-02-21	Z	BTU	24.01	24.77	24.01	24.70	0.935	3,084,044	13,762	24.00	24.76
2024-02-20	Z	BTU	24.26	24.34	23.595	23.84	-0.535	4,229,314	19,655	23.95	24.40
2024-02-19	Z	BTU	24.60	24.665	24.16	24.38	-0.25	0	0	23.16	24.60
2024-02-16	Z	BTU	24.60	24.665	24.16	24.38	-0.25	3,046,373	13,459	23.16	24.60
2024-02-15	Z	BTU	24.33	24.895	24.33	24.63	-0.26	3,801,417	14,798	24.35	24.96
2024-02-14	Z	BTU	24.96	25.07	24.65	24.89	0.08	2,954,665	12,678	24.64	27.88
2024-02-13	Z	BTU	24.98	25.42	24.68	24.80	-0.34	4,884,904	18,777	24.68	25.50
2024-02-12	Z	BTU	25.37	25.795	25.12	25.13	-0.155	3,825,596	16,168	24.61	26.13
2024-02-09	Z	BTU	26.00	26.03	24.63	25.28	-0.70	5,502,764	22,781	24.70	27.46
2024-02-08	Z	BTU	24.66	26.32	24.31	25.98	0.05	4,813,841	24,092	25.55	25.95
2024-02-07	Z	BTU	25.78	26.11	25.48	25.93	0.21	3,722,778	15,227	25.70	28.22
2024-02-06	Z	BTU	26.11	26.25	25.46	25.72	-0.35	3,651,054	14,080	25.46	26.95
2024-02-05	Z	BTU	26.50	26.50	25.665	26.07	-0.58	3,770,968	19,294	25.72	26.32
2024-02-02	Z	BTU	26.87	27.025	26.405	26.64	-0.44	3,418,993	14,951	26.65	27.24
2024-02-01	Z	BTU	26.99	27.2399	26.42	27.07	0.38	2,897,996	12,270	26.00	27.24
2024-01-31	Z	BTU	26.84	27.195	26.645	26.70	-0.225	4,145,195	12,551	25.70	29.21
2024-01-30	Z	BTU	26.34	26.94	26.132	26.91	0.295	2,323,556	10,276	22.50	27.15
2024-01-29	Z	BTU	27.04	27.09	26.30	26.63	-0.43	3,068,219	14,767	26.40	26.89