Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-09-20	Z	BZH	33.70	34.41	33.24	33.31	-1.24	781,205	5,308	26.98	37.81
2024-09-19	Z	BZH	35.02	35.02	33.80	34.55	0.79	487,059	6,942	30.68	35.00
2024-09-18	Z	BZH	34.11	35.20	33.59	33.76	-0.14	500,555	6,508	30.89	35.15
2024-09-17	Z	BZH	33.77	34.28	33.345	33.89	0.03	481,216	4,591	30.49	36.96
2024-09-16	Z	BZH	33.98	34.02	33.25	33.89	0.309	260,354	4,138	33.32	34.43
2024-09-13	Z	BZH	32.68	33.86	32.30	33.59	1.675	373,128	4,867	30.41	34.59
2024-09-12	Z	BZH	31.43	32.305	31.185	31.92	0.83	359,108	4,000	30.64	32.41
2024-09-11	Z	BZH	30.68	31.19	30.0759	31.10	0.14	330,474	3,713	27.49	31.42
2024-09-10	Z	BZH	31.21	31.41	30.61	30.97	-0.15	344,299	4,849	30.57	31.46
2024-09-09	Z	BZH	30.76	31.49	30.675	31.12	0.33	404,754	4,061	30.64	31.61
2024-09-06	Z	BZH	30.90	31.54	30.39	30.80	0.07	318,561	3,515	26.80	34.34
2024-09-05	Z	BZH	31.11	31.60	30.5601	30.75	0.92	439,165	3,728	30.35	34.04
2024-09-04	Z	BZH	29.69	30.09	29.04	29.83	-0.05	219,968	3,060	29.83	30.19
2024-09-03	Z	BZH	30.99	31.21	29.73	29.86	-1.40	338,714	3,150	29.29	30.34
2024-09-02	Z	BZH	31.53	31.56	30.746	31.28	0.24	0	0	30.73	31.81
2024-08-30	Z	BZH	31.53	31.56	30.746	31.28	0.24	253,946	2,339	30.73	31.81
2024-08-29	Z	BZH	31.40	31.46	30.41	31.04		261,294	3,187	30.53	31.61
2024-08-28	Z	BZH	31.25	31.505	30.68	31.04	-0.60	235,122	3,091	30.89	31.84
2024-08-27	Z	BZH	31.71	32.30	31.25	31.66	-0.32	220,337	3,123	31.07	32.16
2024-08-26	Z	BZH	32.95	32.95	31.87	31.96	-0.54	306,905	3,478	29.19	35.26
2024-08-23	Z	BZH	31.65	32.62	31.05	32.49	1.31	920,044	9,235	31.12	33.05
2024-08-22	Z	BZH	30.96	31.435	30.73	31.18	0.16	217,312	4,071	30.68	31.76
2024-08-21	Z	BZH	30.20	31.055	29.94	31.02	1.33	408,693	4,576	29.58	33.70
2024-08-20	Z	BZH	29.88	30.33	29.49	29.69	-0.30	244,701	4,063	26.74	32.10
2024-08-19	Z	BZH	28.97	30.28	28.97	29.97	1.245	433,512	5,067	29.42	30.25
2024-08-16	Z	BZH	29.02	29.69	28.67	28.74	-0.39	435,793	4,326	27.92	29.50
2024-08-15	Z	BZH	28.50	29.41	27.63	29.10	1.37	538,832	5,686	24.98	33.20
2024-08-14	Z	BZH	28.23	28.2899	27.36	27.77	-0.07	331,002	3,294	24.71	31.17
2024-08-13	Z	BZH	27.95	28.30	27.40	27.84	0.33	375,708	3,333	26.58	30.55
2024-08-12	Z	BZH	28.09	28.16	27.29	27.50	-0.268	289,274	3,048	27.19	28.01
2024-08-09	Z	BZH	27.67	28.13	27.31	27.75	0.29	419,492	4,168	25.16	35.63
2024-08-08	Z	BZH	26.67	27.67	26.395	27.46	1.565	433,088	4,671	24.71	30.23
2024-08-07	Z	BZH	28.06	28.24	25.85	25.91	-1.43	606,308	6,007	23.33	29.03
2024-08-06	Z	BZH	26.82	28.11	26.24	27.32	0.55	529,651	5,276	25.01	30.21
2024-08-05	Z	BZH	26.32	27.45	25.58	26.77	-1.795	1,022,980	7,930	27.21	27.71
2024-08-02	Z	BZH	31.24	31.24	28.2901	28.57	-4.18	1,038,106	7,808	25.79	36.97
2024-08-01	Z	BZH	33.67	34.01	32.22	32.73	-0.97	332,026	3,175	32.00	35.99
2024-07-31	Z	BZH	34.29	34.89	33.35	33.67	-0.395	361,566	3,611	30.51	40.16
2024-07-30	Z	BZH	33.87	34.58	33.40	34.05	0.415	480,210	4,665	30.32	37.72
2024-07-29	Z	BZH	34.11	34.27	33.455	33.63	-0.19	198,942	2,067	33.15	37.72
2024-07-26	Z	BZH	33.84	34.68	33.52	33.84	1.102	327,814	2,397	30.50	37.34
2024-07-25	Z	BZH	32.14	33.68	31.83	32.73	0.94	373,134	3,718	32.33	33.32
2024-07-24	Z	BZH	33.07	33.6974	31.78	31.80	-1.46	378,355	2,765	31.81	37.46
2024-07-23	Z	BZH	31.91	33.47	31.70	33.25	1.01	327,236	2,791	29.48	34.99
2024-07-22	Z	BZH	31.99	32.30	31.17	32.25	0.61	297,048	2,759	31.35	34.99
2024-07-19	Z	BZH	31.93	32.17	31.64	31.68	-0.36	367,711	3,803	31.35	32.21
2024-07-18	Z	BZH	32.95	34.88	31.87	32.03	-0.92	634,720	5,618	29.13	35.49
2024-07-17	Z	BZH	32.55	33.29	32.44	32.92	-0.11	610,253	5,191	23.57	36.89
2024-07-16	Z	BZH	31.61	33.18	31.51	33.04	2.01	901,700	6,119	29.70	33.88
2024-07-15	Z	BZH	31.12	31.59	30.90	31.03	0.27	622,746	3,959	27.32	34.71
2024-07-12	Z	BZH	29.87	31.05	29.79	30.76	1.52	835,436	5,455	28.13	34.21
2024-07-11	Z	BZH	28.08	29.47	27.75	29.26	2.36	700,898	5,303	26.27	32.00
2024-07-10	Z	BZH	26.39	27.07	26.28	26.92	0.85	307,727	2,889	24.51	29.92
2024-07-09	Z	BZH	26.76	26.94	26.08	26.10	-0.817	342,064	3,411	23.53	27.57
2024-07-08	Z	BZH	26.53	26.95	26.335	26.90	0.68	233,693	3,251	24.47	27.24
2024-07-05	Z	BZH	26.27	26.46	26.03	26.21	-0.22	387,665	2,860	23.53	29.26
2024-07-04	Z	BZH	26.16	26.805	26.13	26.42	0.13	0	0	23.54	32.95
2024-07-03	Z	BZH	26.16	26.805	26.13	26.42	0.13	147,387	1,256	23.54	32.95
2024-07-02	Z	BZH	26.22	26.398	25.95	26.27	-0.42	324,413	3,359	23.55	28.84
2024-07-01	Z	BZH	27.63	27.65	26.21	26.68	-0.795	432,707	4,265	26.28	27.15
2024-06-28	Z	BZH	27.79	27.99	27.11	27.48	0.06	577,473	4,217	24.76	30.98
2024-06-27	Z	BZH	27.31	27.605	27.11	27.40	0.13	247,013	3,939	26.99	27.93
2024-06-26	Z	BZH	27.06	27.35	27.01	27.27	-0.067	355,389	3,709	24.94	29.60
2024-06-25	Z	BZH	27.82	27.855	27.05	27.31	-0.765	310,020	3,814	24.72	30.68
2024-06-24	Z	BZH	27.65	28.44	27.65	28.09	0.48	317,847	3,717	27.58	28.61
2024-06-21	Z	BZH	27.66	28.05	27.27	27.60	0.13	1,238,379	4,353	25.21	28.68