Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	BUSE	23.14	23.65	23.13	23.46	0.57	237,901	2,580	20.94	27.23
2024-05-01	Q	BUSE	22.64	23.27	22.64	22.89	0.55	199,445	3,024	21.75	25.88
2024-04-30	Q	BUSE	22.44	22.56	22.20	22.34	-0.22	204,873	2,862	19.96	25.88
2024-04-29	Q	BUSE	22.79	22.925	22.52	22.56	-0.24	174,705	2,420	18.80	25.98
2024-04-26	Q	BUSE	22.99	23.27	22.78	22.80	-0.29	117,074	1,329	20.22	25.97
2024-04-25	Q	BUSE	22.91	23.33	21.8718	23.09	-0.03	193,724	2,085	17.99	34.88
2024-04-24	Q	BUSE	21.94	23.13	21.94	23.12	-0.15	261,885	3,143	10.11	24.63
2024-04-23	Q	BUSE	22.86	23.40	22.86	23.27	0.38	117,190	1,575	18.08	28.78
2024-04-22	Q	BUSE	22.83	23.13	22.77	22.89	0.08	157,018	2,226	18.08	24.63
2024-04-19	Q	BUSE	21.91	22.84	21.75	22.81	0.95	238,036	2,253	19.76	26.01
2024-04-18	Q	BUSE	21.68	21.96	21.68	21.86	0.20	145,006	1,927	18.76	24.25
2024-04-17	Q	BUSE	22.05	22.16	21.87	21.90	0.10	117,273	1,461	20.00	25.79
2024-04-16	Q	BUSE	22.00	22.08	21.80	21.80	-0.36	130,453	1,470	18.29	24.63
2024-04-15	Q	BUSE	22.47	22.69	22.00	22.18	-0.02	129,843	1,866	21.75	25.41
2024-04-12	Q	BUSE	22.08	22.245	21.85	22.20	-0.03	108,207	1,359	21.75	24.60
2024-04-11	Q	BUSE	22.54	22.9525	22.05	22.23	-0.13	167,726	2,513	15.00	25.12
2024-04-10	Q	BUSE	22.99	23.34	22.17	22.36	-1.21	265,407	2,368	18.29	24.63
2024-04-09	Q	BUSE	23.61	23.705	23.245	23.57	0.05	279,713	1,861	14.76	25.50
2024-04-08	Q	BUSE	23.28	23.56	23.06	23.52	0.42	275,372	1,468	23.23	23.83
2024-04-05	Q	BUSE	23.03	23.26	22.98	23.10	0.03	202,065	2,142	20.39	25.94
2024-04-04	Q	BUSE	23.22	23.51	23.05	23.07	0.04	135,511	1,383	22.61	25.58
2024-04-03	Q	BUSE	22.95	23.13	22.865	23.03	-0.05	133,359	1,359	22.57	23.49
2024-04-02	Q	BUSE	23.23	23.36	22.91	23.08	-0.40	189,918	1,747	22.91	23.37
2024-04-01	Q	BUSE	24.20	24.20	23.26	23.48	-0.57	109,522	1,521	23.27	23.75
2024-03-29	Q	BUSE	23.82	24.15	23.655	24.05	0.18	0	0	20.65	24.63
2024-03-28	Q	BUSE	23.82	24.15	23.655	24.05	0.18	311,479	1,461	20.65	24.63
2024-03-27	Q	BUSE	23.10	23.87	23.035	23.87	0.96	134,742	1,459	23.39	24.63
2024-03-26	Q	BUSE	23.30	23.36	22.90	22.91	-0.28	99,967	1,488	21.75	26.45
2024-03-25	Q	BUSE	23.19	23.455	23.09	23.19	0.12	78,575	981	23.03	25.54
2024-03-22	Q	BUSE	23.62	23.62	23.05	23.07	-0.44	148,145	1,145	20.70	23.36
2024-03-21	Q	BUSE	23.35	23.70	23.16	23.51	0.16	166,874	1,497	21.75	26.45
2024-03-20	Q	BUSE	22.45	23.60	22.21	23.35	0.79	131,583	1,329	23.11	23.71
2024-03-19	Q	BUSE	22.35	22.78	22.35	22.56	0.22	111,448	1,099	22.35	22.77
2024-03-18	Q	BUSE	22.70	22.80	22.32	22.34	-0.47	127,044	1,244	14.13	23.24
2024-03-15	Q	BUSE	22.51	23.11	22.50	22.81	0.23	404,971	1,648	20.47	23.11
2024-03-14	Q	BUSE	23.18	23.18	22.49	22.58	-0.73	115,708	1,212	22.25	22.84
2024-03-13	Q	BUSE	23.36	23.70	23.25	23.31	-0.13	98,459	1,103	21.75	24.63
2024-03-12	Q	BUSE	23.65	23.715	23.29	23.44	-0.28	97,480	1,227	23.26	23.64
2024-03-11	Q	BUSE	23.53	23.78	23.525	23.72	0.03	79,436	1,629	20.00	24.63
2024-03-08	Q	BUSE	24.21	24.40	23.63	23.69	-0.23	170,441	1,827	18.29	28.00
2024-03-07	Q	BUSE	24.12	24.37	23.84	23.92	0.04	120,393	1,647	20.00	27.00
2024-03-06	Q	BUSE	23.74	24.2297	23.28	23.88	0.10	148,207	1,824	20.00	28.00
2024-03-05	Q	BUSE	22.78	23.84	22.78	23.78	0.84	156,830	2,057	22.78	34.88
2024-03-04	Q	BUSE	22.95	23.38	22.75	22.94	-0.01	86,017	1,499	20.00	23.50
2024-03-01	Q	BUSE	22.82	23.08	22.50	22.98	-0.08	122,998	1,503	21.75	28.00
2024-02-29	Q	BUSE	23.12	23.54	22.905	23.06	0.43	128,465	1,225	22.50	34.73
2024-02-28	Q	BUSE	22.55	22.765	22.55	22.63	-0.09	113,270	1,318	22.50	24.52
2024-02-27	Q	BUSE	22.79	22.97	22.64	22.72	0.04	81,049	1,153	22.53	24.87
2024-02-26	Q	BUSE	22.92	23.07	22.51	22.68	-0.37	127,033	1,388	9.11	34.73
2024-02-23	Q	BUSE	23.19	23.42	22.95	23.05	-0.09	106,239	1,359	22.83	23.21
2024-02-22	Q	BUSE	23.18	23.445	22.93	23.14	-0.16	147,448	1,333	22.94	23.14
2024-02-21	Q	BUSE	23.24	23.385	23.07	23.30	0.09	133,841	1,329	9.32	34.88
2024-02-20	Q	BUSE	23.00	23.35	22.91	23.21		178,797	1,382	21.75	26.59
2024-02-19	Q	BUSE	23.34	23.52	23.00	23.21	-0.34	0	0	14.76	24.63
2024-02-16	Q	BUSE	23.34	23.52	23.00	23.21	-0.34	108,027	1,168	14.76	24.63
2024-02-15	Q	BUSE	22.89	23.60	22.76	23.55	0.82	171,945	1,492	23.33	23.72
2024-02-14	Q	BUSE	22.65	22.83	22.39	22.73	0.32	164,757	1,117	14.76	34.34
2024-02-13	Q	BUSE	22.87	23.0603	22.15	22.41	-1.36	180,374	1,801	22.41	26.59
2024-02-12	Q	BUSE	23.27	24.045	23.26	23.77	0.41	203,405	1,917	16.15	27.00
2024-02-09	Q	BUSE	22.93	23.40	22.73	23.36	0.46	137,069	1,695	9.33	34.23
2024-02-08	Q	BUSE	22.61	22.955	22.5532	22.90	0.18	189,812	1,295	14.13	25.98
2024-02-07	Q	BUSE	22.68	22.98	22.24	22.72	-0.04	117,392	1,373	9.11	25.98
2024-02-06	Q	BUSE	22.89	23.13	22.59	22.76	-0.17	142,709	1,524	22.60	31.66
2024-02-05	Q	BUSE	22.99	23.13	22.63	22.93	-0.35	194,815	1,529	20.77	23.12