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	BUI	21.91	21.91	21.7071	21.79	0.125	39,230	181	19.59	24.06
2024-05-02	Z	BUI	21.70	21.71	21.57	21.67	0.1032	36,914	176	20.04	22.41
2024-05-01	Z	BUI	21.42	21.80	21.3547	21.55	0.16	45,934	214	19.21	22.67
2024-04-30	Z	BUI	21.40	21.47	21.30	21.42	0.08	54,692	183	19.96	22.59
2024-04-29	Z	BUI	21.26	21.44	21.26	21.38	0.10	51,063	173	20.37	22.69
2024-04-26	Z	BUI	21.36	21.43	21.30	21.30	0.07	34,868	178	20.32	22.64
2024-04-25	Z	BUI	21.30	21.30	21.15	21.23	-0.15	31,338	168	20.12	22.75
2024-04-24	Z	BUI	21.37	21.44	21.275	21.38	0.1411	49,937	233	19.76	22.50
2024-04-23	Z	BUI	21.06	21.30	20.9691	21.25	0.37	69,001	270	19.44	23.73
2024-04-22	Z	BUI	20.97	20.97	20.79	20.90	0.12	66,532	220	19.39	21.61
2024-04-19	Z	BUI	20.64	20.83	20.62	20.78	0.1898	30,546	148	19.30	21.80
2024-04-18	Z	BUI	20.54	20.7095	20.51	20.62	0.09	58,987	164	19.15	21.65
2024-04-17	Z	BUI	20.32	20.58	20.32	20.55	0.37	56,561	227	18.94	21.34
2024-04-16	Z	BUI	20.25	20.4599	20.11	20.20	-0.07	49,871	225	18.85	21.20
2024-04-15	Z	BUI	20.74	20.7599	20.265	20.28	-0.28	67,807	299	18.86	21.38
2024-04-12	Z	BUI	20.62	20.7628	20.51	20.56	-0.1691	67,262	280	19.28	21.68
2024-04-11	Z	BUI	20.81	20.95	20.68	20.85	0.06	63,282	213	19.29	21.79
2024-04-10	Z	BUI	21.00	21.00	20.7319	20.77	-0.32	69,418	280	20.08	22.15
2024-04-09	Z	BUI	21.05	21.22	21.0201	21.08	0.08	49,286	154	19.99	22.29
2024-04-08	Z	BUI	21.02	21.11	20.99	21.01	-0.0203	53,142	233	19.95	22.25
2024-04-05	Z	BUI	21.09	21.09	20.92	21.03	0.01	62,561	316	20.06	22.41
2024-04-04	Z	BUI	21.06	21.27	20.975	21.02	-0.02	91,918	296	20.20	21.70
2024-04-03	Z	BUI	21.07	21.17	21.00	21.04	-0.12	118,411	311	20.27	22.66
2024-04-02	Z	BUI	21.11	21.40	21.01	21.18	-0.20	145,528	449	20.40	21.60
2024-04-01	Z	BUI	21.57	21.60	21.34	21.39	-0.18	105,574	371	20.65	22.98
2024-03-29	Z	BUI	21.78	21.78	21.56	21.57	-0.15	0	0	20.95	24.60
2024-03-28	Z	BUI	21.78	21.78	21.56	21.57	-0.15	143,322	408	20.95	24.60
2024-03-27	Z	BUI	21.38	21.73	21.38	21.73	0.38	86,659	302	21.07	24.03
2024-03-26	Z	BUI	21.44	21.4699	21.28	21.33	-0.05	48,633	236	20.28	23.64
2024-03-25	Z	BUI	21.35	21.5199	21.35	21.38	0.09	62,040	202	19.18	23.79
2024-03-22	Z	BUI	21.38	21.52	21.2788	21.32	-0.17	40,799	223	20.21	23.68
2024-03-21	Z	BUI	21.29	21.53	21.2401	21.49	0.24	49,231	219	20.35	22.66
2024-03-20	Z	BUI	21.17	21.3227	21.1202	21.24	0.0523	42,497	175	20.33	22.65
2024-03-19	Z	BUI	21.02	21.19	21.02	21.1877	0.1277	35,386	173	20.38	21.84
2024-03-18	Z	BUI	21.02	21.12	20.99	21.06	-0.01	43,361	207	18.69	22.44
2024-03-15	Z	BUI	20.88	21.2899	20.88	21.07	0.055	49,723	181	20.18	22.48
2024-03-14	Z	BUI	21.08	21.3199	21.00	21.025	-0.1091	47,756	254	20.23	22.51
2024-03-13	Z	BUI	21.02	21.2843	21.02	21.25	0.19	57,844	231	20.16	22.53
2024-03-12	Z	BUI	21.03	21.1847	21.03	21.06	-0.0515	44,865	232	20.28	22.60
2024-03-11	Z	BUI	21.17	21.28	21.03	21.12	-0.16	119,550	311	20.06	22.56
2024-03-08	Z	BUI	21.24	21.34	21.1301	21.28	0.09	57,326	212	19.92	23.44
2024-03-07	Z	BUI	21.12	21.22	21.12	21.19	0.145	38,878	202	19.10	23.36
2024-03-06	Z	BUI	21.00	21.12	20.9789	21.04	0.18	59,319	208	19.97	22.33
2024-03-05	Z	BUI	20.94	21.06	20.80	20.87	-0.08	83,442	304	19.85	23.15
2024-03-04	Z	BUI	20.94	21.09	20.92	20.94		71,199	259	20.03	22.41
2024-03-01	Z	BUI	20.84	20.99	20.84	20.945	0.065	68,386	273	19.75	22.43
2024-02-29	Z	BUI	20.90	20.93	20.81	20.88	0.11	61,997	240	19.65	22.81
2024-02-28	Z	BUI	20.67	20.80	20.67	20.77	0.05	55,848	220	19.54	22.09
2024-02-27	Z	BUI	20.60	20.85	20.57	20.73	0.16	73,110	298	20.30	22.05
2024-02-26	Z	BUI	20.70	20.80	20.56	20.57	-0.22	69,000	284	19.48	22.91
2024-02-23	Z	BUI	20.75	20.93	20.75	20.79	0.04	82,487	246	19.69	22.22
2024-02-22	Z	BUI	20.94	20.94	20.70	20.75	-0.11	79,878	345	19.78	21.02
2024-02-21	Z	BUI	20.71	20.9025	20.70	20.87	0.19	67,211	298	19.74	22.91
2024-02-20	Z	BUI	20.78	20.8116	20.70	20.70	-0.065	69,625	268	19.84	21.02
2024-02-19	Z	BUI	20.82	20.87	20.67	20.77	-0.155	0	0	18.71	22.91
2024-02-16	Z	BUI	20.82	20.87	20.67	20.77	-0.155	106,813	330	18.71	22.91
2024-02-15	Z	BUI	20.84	21.05	20.84	20.94	0.11	103,126	263	18.81	22.52
2024-02-14	Z	BUI	20.94	20.988	20.76	20.84	0.026	42,788	180	19.97	22.57
2024-02-13	Z	BUI	20.95	21.00	20.85	20.92	-0.14	53,746	254	19.99	22.53
2024-02-12	Z	BUI	20.97	21.17	20.9656	21.06	0.09	35,648	218	20.09	22.44
2024-02-09	Z	BUI	20.95	21.05	20.9202	20.97	0.045	50,743	218	19.18	22.38
2024-02-08	Z	BUI	21.10	21.11	20.91	20.92	-0.115	47,900	206	20.15	22.51
2024-02-07	Z	BUI	21.06	21.06	20.9552	21.04	0.06	41,688	277	19.01	22.47