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	VBF	15.31	15.3499	15.27	15.33	0.115	21,562	79	15.01	15.66
2024-05-02	Z	VBF	15.27	15.29	15.19	15.21	-0.08	44,009	120	14.66	16.18
2024-05-01	Z	VBF	15.27	15.30	15.23	15.29	0.09	41,389	130	13.91	15.66
2024-04-30	Z	VBF	15.24	15.24	15.1568	15.20	-0.01	20,855	86	14.50	15.66
2024-04-29	Z	VBF	15.24	15.28	15.16	15.21	-0.03	23,604	93	14.55	15.66
2024-04-26	Z	VBF	15.27	15.30	15.17	15.20	0.01	61,669	218	14.45	15.66
2024-04-25	Z	VBF	15.24	15.26	15.13	15.18	-0.07	18,684	71	14.46	15.18
2024-04-24	Z	VBF	15.49	15.50	15.21	15.24	-0.21	50,773	148	14.70	16.41
2024-04-23	Z	VBF	15.49	15.49	15.40	15.43	-0.025	21,042	84	14.66	16.43
2024-04-22	Z	VBF	15.39	15.45	15.365	15.45	0.115	23,854	92	14.52	15.66
2024-04-19	Z	VBF	15.39	15.39	15.3037	15.33	0.03	24,069	53	14.52	15.89
2024-04-18	Z	VBF	15.23	15.30	15.224	15.29	0.11	15,877	67	14.51	15.89
2024-04-17	Z	VBF	15.17	15.18	15.12	15.18	0.085	24,653	81	14.47	15.89
2024-04-16	Z	VBF	15.14	15.14	15.03	15.08	-0.025	41,757	159	14.41	15.89
2024-04-15	Z	VBF	15.295	15.30	15.0672	15.08	-0.155	33,380	101	14.54	15.89
2024-04-12	Z	VBF	15.41	15.41	15.27	15.30	-0.02	27,326	58	14.62	15.89
2024-04-11	Z	VBF	15.42	15.42	15.28	15.33	-0.0316	31,687	72	14.75	15.89
2024-04-10	Z	VBF	15.50	15.53	15.35	15.36	-0.17	30,529	65	15.35	15.89
2024-04-09	Z	VBF	15.53	15.56	15.48	15.54	0.07	38,657	99	15.40	16.57
2024-04-08	Z	VBF	15.62	15.65	15.41	15.49	-0.08	42,603	68	15.40	15.89
2024-04-05	Z	VBF	15.59	15.625	15.5152	15.54	-0.0748	39,441	90	14.89	16.68
2024-04-04	Z	VBF	15.76	15.84	15.57	15.59	-0.02	44,425	97	15.40	16.32
2024-04-03	Z	VBF	15.60	15.63	15.58	15.62	0.03	21,494	94	15.40	18.10
2024-04-02	Z	VBF	15.75	15.75	15.56	15.59	-0.09	30,276	85	15.40	16.77
2024-04-01	Z	VBF	15.70	15.72	15.65	15.67	0.0129	35,371	153	15.40	15.78
2024-03-29	Z	VBF	15.75	15.76	15.65	15.65	0.06	0	0	15.40	15.78
2024-03-28	Z	VBF	15.75	15.76	15.65	15.65	0.06	51,202	342	15.40	15.78
2024-03-27	Z	VBF	15.71	15.71	15.67	15.67	0.05	22,762	98	15.40	15.71
2024-03-26	Z	VBF	15.73	15.73	15.61	15.64	-0.01	31,649	172	15.40	15.81
2024-03-25	Z	VBF	15.69	15.723	15.61	15.65	-0.05	24,716	93	15.40	16.32
2024-03-22	Z	VBF	15.78	15.80	15.69	15.69	0.03	20,044	116	15.40	16.72
2024-03-21	Z	VBF	15.80	15.80	15.63	15.67	-0.02	26,791	162	15.40	15.81
2024-03-20	Z	VBF	15.73	15.73	15.6909	15.71	0.05	27,775	130	15.40	15.79
2024-03-19	Z	VBF	15.70	15.70	15.67	15.68	-0.02	17,649	63	15.40	15.79
2024-03-18	Z	VBF	15.71	15.71	15.65	15.70	0.02	32,537	141	15.40	16.63
2024-03-15	Z	VBF	15.64	15.6794	15.58	15.65	0.07	34,000	86	14.93	15.79
2024-03-14	Z	VBF	15.57	15.59	15.45	15.58	0.075	56,564	161	14.88	15.79
2024-03-13	Z	VBF	15.51	15.56	15.49	15.56	0.095	63,829	164	14.82	15.79
2024-03-12	Z	VBF	15.40	15.45	15.375	15.45	0.0647	24,592	86	14.76	15.79
2024-03-11	Z	VBF	15.40	15.47	15.33	15.38	-0.05	25,461	76	14.72	15.79
2024-03-08	Z	VBF	15.31	15.42	15.31	15.41	0.06	69,395	143	14.01	15.79
2024-03-07	Z	VBF	15.34	15.44	15.29	15.32	-0.08	85,578	112	14.00	16.01
2024-03-06	Z	VBF	15.40	15.46	15.28	15.38	-0.011	164,342	276	14.76	15.79
2024-03-05	Z	VBF	15.41	15.49	15.33	15.37	-0.0168	75,973	244	14.70	16.46
2024-03-04	Z	VBF	15.44	15.52	15.36	15.38	-0.20	79,993	230	14.84	15.79
2024-03-01	Z	VBF	15.73	15.7318	15.59	15.59	-0.17	39,999	98	14.86	16.17
2024-02-29	Z	VBF	15.68	15.79	15.6213	15.76	0.085	64,224	113	14.82	16.14
2024-02-28	Z	VBF	15.61	15.69	15.551	15.69	0.01	22,141	52	14.74	15.75
2024-02-27	Z	VBF	15.76	15.7756	15.51	15.61	-0.15	35,297	122	14.72	16.14
2024-02-26	Z	VBF	15.86	15.86	15.62	15.71	-0.09	72,792	194	14.78	16.22
2024-02-23	Z	VBF	15.91	15.91	15.76	15.80	-0.0088	34,235	123	14.77	16.22
2024-02-22	Z	VBF	16.03	16.04	15.76	15.78	-0.19	21,367	82	14.84	16.22
2024-02-21	Z	VBF	16.04	16.11	15.80	15.96	-0.03	26,304	68	14.83	16.22
2024-02-20	Z	VBF	15.95	15.99	15.80	15.95	-0.0166	22,873	68	14.82	16.18
2024-02-19	Z	VBF	16.00	16.00	15.8654	15.94	-0.04	0	0	14.08	16.30
2024-02-16	Z	VBF	16.00	16.00	15.8654	15.94	-0.04	25,029	63	14.08	16.30
2024-02-15	Z	VBF	15.82	15.96	15.82	15.96	0.095	26,502	61	14.68	16.60
2024-02-14	Z	VBF	15.88	15.90	15.80	15.85	0.0263	30,034	84	14.71	16.42
2024-02-13	Z	VBF	15.83	15.83	15.6749	15.79	-0.06	26,083	82	14.67	16.22
2024-02-12	Z	VBF	15.90	15.91	15.77	15.85	0.08	31,060	99	14.93	16.22
2024-02-09	Z	VBF	15.90	15.9464	15.63	15.77	-0.19	29,565	96	15.02	16.59
2024-02-08	Z	VBF	16.11	16.11	15.8378	15.95	-0.10	23,743	123	15.07	16.17
2024-02-07	Z	VBF	16.17	16.17	15.89	16.06	0.02	106,242	196	15.00	16.25
2024-02-06	Z	VBF	15.78	16.11	15.78	16.06	0.36	44,991	121	14.93	16.67
2024-02-05	Z	VBF	15.60	15.7899	15.39	15.73	0.06	34,015	113	14.91	16.50