Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	BXBLY	19.29	19.57	18.99	19.07	0.31	41,100	224	18.70	19.47
2024-04-26	Q	BXBLY	18.6955	18.78	18.59	18.76	0.01	37,593	201	18.40	19.01
2024-04-25	Q	BXBLY	18.26	18.75	18.26	18.75	-0.04	51,752	253	18.27	19.01
2024-04-24	Q	BXBLY	19.04	19.29	18.70	18.79	-0.48	39,575	212	18.40	19.17
2024-04-23	Q	BXBLY	19.49	19.49	19.03	19.27	-0.94	26,367	231	18.69	19.66
2024-04-22	Q	BXBLY	20.285	20.50	20.17	20.21	0.13	23,663	182	19.99	20.50
2024-04-19	Q	BXBLY	19.73	20.55	19.73	20.08	0.01	22,850	167	19.63	20.47
2024-04-18	Q	BXBLY	19.64	20.17	19.64	20.07	-0.135	24,198	179	19.71	20.48
2024-04-17	Q	BXBLY	20.27	20.27	20.11	20.205	0.235	29,574	219	19.79	20.56
2024-04-16	Q	BXBLY	19.939	19.98	19.88	19.97	-0.13	27,385	204	19.56	20.30
2024-04-15	Q	BXBLY	20.27	20.27	20.08	20.10	-0.26	28,140	183	19.85	20.54
2024-04-12	Q	BXBLY	20.49	20.92	20.34	20.36	-0.41	15,456	149	20.03	20.76
2024-04-11	Q	BXBLY	20.80	20.80	20.63	20.77	-0.015	22,164	202	20.31	21.09
2024-04-10	Q	BXBLY	20.87	20.87	20.71	20.785	-0.319	15,148	206	20.43	21.18
2024-04-09	Q	BXBLY	20.44	21.22	20.44	21.104	0.014	14,371	195	20.71	21.22
2024-04-08	Q	BXBLY	21.055	21.1125	21.04	21.09	0.114	15,038	168	20.99	21.20
2024-04-05	Q	BXBLY	20.935	21.03	20.88	20.976	0.356	77,179	161	20.54	21.22
2024-04-04	Q	BXBLY	20.84	20.84	20.5396	20.62	0.01	17,425	175	20.29	21.04
2024-04-03	Q	BXBLY	19.75	20.61	19.75	20.61	0.06	56,714	178	20.15	20.92
2024-04-02	Q	BXBLY	20.58	20.59	20.3775	20.55	-0.5264	15,664	166	20.12	21.00
2024-04-01	Q	BXBLY	20.39	21.09	20.39	21.0764	0.0164	12,958	166	20.75	21.48
2024-03-29	Q	BXBLY	21.19	21.19	20.777	21.06	-0.0125	0	0
2024-03-28	Q	BXBLY	21.19	21.19	20.777	21.06	-0.0125	12,495	169	20.62	21.23
2024-03-27	Q	BXBLY	21.034	21.12	20.91	21.0725	0.7525	46,366	177	20.59	21.23
2024-03-26	Q	BXBLY	20.36	20.46	20.13	20.32	0.162	23,055	188	19.95	20.80
2024-03-25	Q	BXBLY	20.285	20.285	20.11	20.158	0.068	22,682	168	19.81	20.36
2024-03-22	Q	BXBLY	19.84	20.14	19.84	20.09	-0.06	18,771	161	19.81	20.36
2024-03-21	Q	BXBLY	20.605	20.99	20.14	20.15	0.09	59,956	180	19.81	20.64
2024-03-20	Q	BXBLY	19.96	20.41	19.69	20.06	0.42	24,253	201	19.59	20.23
2024-03-19	Q	BXBLY	19.55	19.642	19.51	19.64	-0.16	18,503	195	19.49	19.97
2024-03-18	Q	BXBLY	19.88	19.88	19.79	19.80	-0.12	21,119	164	19.49	20.23
2024-03-15	Q	BXBLY	19.94	20.00	19.92	19.92	-0.178	24,514	148	19.92	19.96
2024-03-14	Q	BXBLY	20.24	20.24	20.00	20.098	-0.422	23,465	149	19.74	20.53
2024-03-13	Q	BXBLY	20.59	20.6075	20.52	20.52	0.281074	12,717	161	20.14	20.97
2024-03-12	Q	BXBLY	20.92	20.92	20.445	20.522	0.262	14,687	155	20.07	20.87
2024-03-11	Q	BXBLY	20.43	20.43	20.148	20.26	-0.21	16,192	165	19.80	20.50
2024-03-08	Q	BXBLY	20.69	20.69	20.44	20.47	-0.37	21,889	169	20.14	20.88
2024-03-07	Q	BXBLY	20.45	20.90	20.45	20.84	0.66	12,916	166	20.43	21.31
2024-03-06	Q	BXBLY	20.16	20.24	20.13	20.18	0.19	37,318	145	20.18	20.24
2024-03-05	Q	BXBLY	19.52	20.20	19.52	19.99	0.13	19,525	165	19.80	20.20
2024-03-04	Q	BXBLY	19.936	20.20	19.81	19.86	0.03	14,827	172	19.80	20.20
2024-03-01	Q	BXBLY	19.95	19.95	19.64	19.83	0.26	16,246	136	19.52	20.20
2024-02-29	Q	BXBLY	19.58	19.95	19.54	19.57	0.27	17,203	174	19.52	19.95
2024-02-28	Q	BXBLY	19.33	19.41	19.28	19.30	0.01	19,401	189	19.13	19.72
2024-02-27	Q	BXBLY	19.33	19.35	19.28	19.29	-0.01	16,531	147	19.13	19.70
2024-02-26	Q	BXBLY	19.51	19.51	19.184	19.30	-0.66	16,447	150	19.13	19.69
2024-02-23	Q	BXBLY	19.50	19.97	19.50	19.96	-0.01	22,583	164	19.53	20.28
2024-02-22	Q	BXBLY	20.27	20.27	19.89	19.97	0.03	28,893	159	19.50	20.28
2024-02-21	Q	BXBLY	20.28	20.28	19.3775	19.94	-0.05	25,056	188	19.49	20.28
2024-02-20	Q	BXBLY	20.49	20.49	19.40	19.99		15,568	185	19.52	20.08
2024-02-19	Q	BXBLY	19.27	20.05	19.27	19.99	0.109	0	0
2024-02-16	Q	BXBLY	19.27	20.05	19.27	19.99	0.109	11,930	148	19.54	20.05
2024-02-15	Q	BXBLY	19.75	20.05	19.28	19.881	0.301	21,819	179	19.48	20.00
2024-02-14	Q	BXBLY	19.71	19.71	19.455	19.58	0.303	25,468	184	19.45	19.98
2024-02-13	Q	BXBLY	19.48	19.48	19.22	19.277	-0.393	22,643	199	19.13	19.63
2024-02-12	Q	BXBLY	18.87	19.80	18.87	19.67	-0.10	11,867	136	19.20	20.04
2024-02-09	Q	BXBLY	19.83	19.83	19.67	19.77	0.34	19,365	177	19.29	20.00
2024-02-08	Q	BXBLY	19.18	19.78	19.18	19.43	-0.02	13,511	180	19.03	19.86
2024-02-07	Q	BXBLY	19.36	19.47	19.36	19.45	0.61	18,924	184	18.98	19.78
2024-02-06	Q	BXBLY	18.72	18.87	18.57	18.84	-0.22	25,559	211	18.41	19.16
2024-02-05	Q	BXBLY	19.04	19.31	18.95	19.06	-0.036	24,460	218	18.69	19.70
2024-02-02	Q	BXBLY	19.17	19.36	19.03	19.096	0.106	20,085	157	18.68	19.49
2024-02-01	Q	BXBLY	18.93	19.09	18.83	18.99	-0.16	18,744	161	18.56	19.36
2024-01-31	Q	BXBLY	19.365	19.50	19.11	19.15	-0.11	20,863	194	18.93	19.58
2024-01-30	Q	BXBLY	19.135	19.27	19.00	19.26	-0.21	15,056	147	19.00	19.65