Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	BSEG	0.0267	0.0267	0.0267	0.0267		1	1	0.021	0.027
2024-04-30	Q	BSEG	0.0263	0.0267	0.026	0.0267	0.0002	99,600	10	0.021	0.027
2024-04-29	Q	BSEG	0.0265	0.0267	0.0263	0.0265	-0.0003	35,862	10	0.021	0.027
2024-04-26	Q	BSEG	0.0263	0.0268	0.0263	0.0268	-0.0002	18,500	4	0.021	0.027
2024-04-25	Q	BSEG	0.027	0.027	0.0263	0.027	0.0005	36,800	6	0.0263	0.033
2024-04-24	Q	BSEG	0.028	0.0285	0.0265	0.0265	-0.0005	52,700	9	0.0265	0.033
2024-04-23	Q	BSEG	0.027	0.027	0.0249	0.027	0.001	61,400	13	0.0162	0.033
2024-04-22	Q	BSEG	0.02534	0.026	0.0249	0.026	0.0005	10,150	3	0.0249	0.027
2024-04-19	Q	BSEG	0.025	0.026	0.0249	0.0255	0.0005	94,100	11	0.02	0.026
2024-04-18	Q	BSEG	0.0241	0.026	0.0241	0.025	0.0006	138,200	13	0.02	0.026
2024-04-17	Q	BSEG	0.023	0.0279	0.0223	0.0244	-0.0005	102,618	8	0.0215	0.026
2024-04-16	Q	BSEG	0.0201	0.0253	0.0201	0.0249	0.0003	110,300	11	0.0215	0.028
2024-04-15	Q	BSEG	0.023	0.03	0.0206	0.0246	0.0025	155,000	5	0.0202	0.029
2024-04-12	Q	BSEG	0.021	0.0221	0.021	0.0221	0.0025	106,000	4	0.02	0.033
2024-04-11	Q	BSEG	0.0218	0.0218	0.01902	0.0196	-0.0002	98,500	10	0.0125	0.025
2024-04-10	Q	BSEG	0.02	0.02	0.0193	0.0198	-0.0003	76,900	12	0.0125	0.025
2024-04-09	Q	BSEG	0.0267	0.0267	0.02	0.0201	-0.0021	242,226	31	0.0125	0.025
2024-04-08	Q	BSEG	0.0241	0.0241	0.0203	0.0222	-0.00194	168,972	17	0.0193	0.0268
2024-04-05	Q	BSEG	0.02414	0.02665	0.02313	0.02414	0.00025	155,400	12	0.0203	0.0268
2024-04-04	Q	BSEG	0.0203	0.02394	0.0203	0.02389	0.00289	147,073	20	0.0203	0.0268
2024-04-03	Q	BSEG	0.0244	0.0244	0.021	0.021	-0.00307	30,755	7	0.0203	0.0267
2024-04-02	Q	BSEG	0.02325	0.02424	0.0222	0.02407	0.00166	221,872	25	0.0215	0.0244
2024-04-01	Q	BSEG	0.0222	0.0243	0.0222	0.02241	-0.00109	120,620	7	0.02	0.0267
2024-03-29	Q	BSEG				0.0235
2024-03-28	Q	BSEG	0.0235	0.0235	0.0235	0.0235	-0.00135	38,386	6	0.0215	0.0244
2024-03-27	Q	BSEG	0.0255	0.0266	0.02484	0.02485	-0.00094	149,482	19	0.0062	0.0267
2024-03-26	Q	BSEG	0.02594	0.026	0.0252	0.02579	-0.00015	39,600	7	0.0062	0.0267
2024-03-25	Q	BSEG	0.0297	0.0297	0.0252	0.02594	-0.00058	85,000	5	0.0252	0.0268
2024-03-22	Q	BSEG	0.0297	0.0297	0.0252	0.02652	-0.00183	117,200	12	0.0252	0.0298
2024-03-21	Q	BSEG	0.02976	0.02976	0.0253	0.02835	0.00091	132,113	11	0.0252	0.0298
2024-03-20	Q	BSEG	0.028	0.028	0.025	0.02744	-0.00156	112,827	16	0.0215	0.0298
2024-03-19	Q	BSEG	0.025	0.0298	0.025	0.029	0.00048	146,900	11	0.0215	0.0298
2024-03-18	Q	BSEG	0.0298	0.0298	0.025	0.02852	-0.00128	97,865	14	0.0215	0.029
2024-03-15	Q	BSEG	0.0288	0.0298	0.0254	0.0298	0.000528	90,086	11	0.025	0.0349
2024-03-14	Q	BSEG	0.0341	0.0341	0.0254	0.029272	0.003872	48,016	11	0.025	0.0341
2024-03-13	Q	BSEG	0.0342	0.0342	0.0254	0.0254	-0.0072	119,501	12	0.0254	0.0341
2024-03-12	Q	BSEG	0.026188	0.0342	0.025	0.0326	-0.0023	195,273	25	0.031	0.0342
2024-03-11	Q	BSEG	0.0349	0.0349	0.0349	0.0349	0.0084	6,500	1	0.025	0.035
2024-03-08	Q	BSEG	0.025	0.0265	0.022	0.0265	-0.00095	143,640	10	0.025	0.035
2024-03-07	Q	BSEG	0.035	0.035	0.021788	0.02745	-0.00505	28,000	4	0.023	0.035
2024-03-06	Q	BSEG				0.0325				0.023	0.035
2024-03-05	Q	BSEG				0.0325				0.023	0.035
2024-03-04	Q	BSEG	0.0119	0.0325	0.0119	0.0325	0.00145	22,280	5	0.02	0.035
2024-03-01	Q	BSEG	0.0271	0.03105	0.0271	0.03105	-0.00395	10,950	3	0.011	0.035
2024-02-29	Q	BSEG				0.035				0.011	0.035
2024-02-28	Q	BSEG	0.035	0.035	0.035	0.035		10,000	1	0.011	0.035
2024-02-27	Q	BSEG	0.03349	0.035	0.032	0.035		92,610	8	0.027	0.035
2024-02-26	Q	BSEG	0.035	0.035	0.031	0.035	0.001128	18,301	6	0.027	0.035
2024-02-23	Q	BSEG	0.02664	0.03406	0.02664	0.033872	-0.001128	16,100	4	0.0254	0.035
2024-02-22	Q	BSEG	0.0255	0.035	0.0251	0.035		48,020	8	0.0254	0.035
2024-02-21	Q	BSEG	0.035	0.035	0.025	0.035		25,500	5	0.024	0.035
2024-02-20	Q	BSEG	0.0246	0.035	0.0246	0.035	0.0098	40,042	3	0.024	0.035
2024-02-19	Q	BSEG	0.0243	0.0252	0.024144	0.0252	0.00001	0	0
2024-02-16	Q	BSEG	0.0243	0.0252	0.024144	0.0252	0.00001	22,958	6	0.024	0.0257
2024-02-15	Q	BSEG				0.02519				0.024	0.0252
2024-02-14	Q	BSEG	0.0252	0.0252	0.0246	0.02519	-0.00049	30,750	4	0.024	0.0257
2024-02-13	Q	BSEG	0.02568	0.02568	0.02568	0.02568	0.00168	8,350	1	0.024	0.0257
2024-02-12	Q	BSEG	0.02484	0.02484	0.024	0.024		22,000	2	0.024	0.0257
2024-02-09	Q	BSEG				0.024				0.023	0.0257
2024-02-08	Q	BSEG	0.0245	0.0245	0.024	0.024	-0.00085	20,000	2	0.0208	0.0257
2024-02-07	Q	BSEG	0.02485	0.02485	0.02485	0.02485	-0.00015	100	1	0.024	0.0257
2024-02-06	Q	BSEG	0.0244	0.025	0.0244	0.025		32,000	4	0.022	0.0257
2024-02-05	Q	BSEG				0.025				0.022	0.0257
2024-02-02	Q	BSEG	0.023	0.025	0.023	0.025	0.0008	10,000	2	0.022	0.0257