Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-01-21	Z	BSM	14.47	14.67	14.405	14.647	0.41	516,135	1,364	14.28	14.75
2026-01-20	Z	BSM	14.15	14.44	14.12	14.24	0.152	487,208	1,836	13.82	14.50
2026-01-19	Z	BSM	14.17	14.24	14.0138	14.09	-0.065	0	0	12.72	15.68
2026-01-16	Z	BSM	14.17	14.24	14.0138	14.09	-0.065	224,359	1,387	12.72	15.68
2026-01-15	Z	BSM	14.13	14.238	13.88	14.15	-0.05	295,754	1,548	12.86	15.70
2026-01-14	Z	BSM	14.14	14.36	14.14	14.20	0.007	200,744	960	12.52	15.73
2026-01-13	Z	BSM	14.19	14.31	14.125	14.19	0.151	313,218	1,618	12.81	14.60
2026-01-12	Z	BSM	13.76	14.10	13.725	14.03	0.312	405,405	2,554	13.60	15.30
2026-01-09	Z	BSM	13.73	13.83	13.695	13.74	0.01	190,587	1,002	12.49	15.19
2026-01-08	Z	BSM	13.46	13.78	13.4482	13.74	0.34	366,707	1,813	12.53	14.92
2026-01-07	Z	BSM	13.45	13.45	13.27	13.38	0.03	315,991	1,337	12.13	14.61
2026-01-06	Z	BSM	13.50	13.51	13.29	13.34	-0.11	301,518	2,158	13.34	14.61
2026-01-05	Z	BSM	13.62	13.6708	13.21	13.45	-0.06	335,969	1,463	12.31	14.75
2026-01-02	Z	BSM	13.25	13.52	13.20	13.51	0.23	324,403	1,109	13.52	14.00
2026-01-01	Z	BSM	13.42	13.4753	13.26	13.29	-0.24	0	0	13.00	14.00
2025-12-31	Z	BSM	13.42	13.4753	13.26	13.29	-0.24	541,413	2,124	13.00	14.00
2025-12-30	Z	BSM	13.42	13.61	13.42	13.53	0.09	348,547	1,009	12.20	15.50
2025-12-29	Z	BSM	13.34	13.49	13.325	13.43	0.10	352,700	1,400	12.20	14.62
2025-12-26	Z	BSM	13.32	13.402	13.30	13.35	-0.06	253,945	1,185	12.82	15.00
2025-12-25	Z	BSM	13.59	13.6026	13.32	13.40	-0.17	0	0	12.95	15.75
2025-12-24	Z	BSM	13.59	13.6026	13.32	13.40	-0.17	166,382	640	12.95	15.75
2025-12-23	Z	BSM	13.50	13.60	13.365	13.58	0.08	350,390	1,128	13.27	14.81
2025-12-22	Z	BSM	13.42	13.58	13.40	13.50	0.08	411,359	1,436	13.27	14.74
2025-12-19	Z	BSM	13.70	13.7192	13.35	13.40	-0.24	830,883	2,205	13.40	13.62
2025-12-18	Z	BSM	13.90	13.90	13.475	13.61	-0.105	512,857	3,093	13.57	13.82
2025-12-17	Z	BSM	13.58	13.86	13.5616	13.75	0.25	631,384	2,144	13.76	13.85
2025-12-16	Z	BSM	14.09	14.09	13.491	13.50	-0.595	600,806	2,557	13.25	14.32
2025-12-15	Z	BSM	14.57	14.57	14.07	14.10	-0.47	827,773	3,343	13.60	14.82
2025-12-12	Z	BSM	14.58	14.58	14.4553	14.57	0.065	341,553	1,707	14.00	15.00
2025-12-11	Z	BSM	14.44	14.60	14.31	14.50	-0.105	563,358	2,219	14.40	14.82
2025-12-10	Z	BSM	14.50	14.685	14.49	14.60	0.01	248,073	1,179	14.00	15.00
2025-12-09	Z	BSM	14.42	14.62	14.4103	14.61	0.14	353,116	1,337	14.00	15.00
2025-12-08	Z	BSM	14.71	14.7499	14.36	14.45	-0.26	258,518	1,438	12.95	16.04
2025-12-05	Z	BSM	14.51	14.775	14.4367	14.73	0.20	413,454	1,803	13.37	15.98
2025-12-04	Z	BSM	14.35	14.545	14.31	14.52	0.15	428,064	1,885	12.99	15.79
2025-12-03	Z	BSM	14.08	14.38	14.0701	14.38	0.325	534,578	1,906	12.76	15.59
2025-12-02	Z	BSM	14.21	14.21	14.015	14.03	-0.215	429,753	1,669	14.00	14.64
2025-12-01	Z	BSM	14.09	14.31	14.02	14.26	0.23	751,175	2,884	13.60	14.60
2025-11-28	Z	BSM	13.87	14.035	13.87	14.03	0.055	94,151	517	13.50	14.10
2025-11-27	Z	BSM	13.80	14.09	13.77	13.97	0.22	0	0	12.57	15.06
2025-11-26	Z	BSM	13.80	14.09	13.77	13.97	0.22	440,799	1,501	12.57	15.06
2025-11-25	Z	BSM	13.85	13.88	13.67	13.75	-0.13	346,427	1,632	12.57	14.47
2025-11-24	Z	BSM	13.97	13.97	13.83	13.88	-0.055	318,396	1,179	12.63	15.14
2025-11-21	Z	BSM	13.71	13.95	13.68	13.95	0.245	473,789	2,018	11.70	14.47
2025-11-20	Z	BSM	13.66	13.79	13.61	13.70	0.065	580,502	1,894	13.00	13.80
2025-11-19	Z	BSM	13.56	13.67	13.44	13.64	-0.055	367,267	1,448	12.20	14.86
2025-11-18	Z	BSM	13.60	13.72	13.51	13.69	0.10	342,821	1,267	12.35	13.82
2025-11-17	Z	BSM	13.72	13.74	13.54	13.58	-0.155	384,234	1,609	12.35	14.47
2025-11-14	Z	BSM	13.63	13.7782	13.55	13.74	0.085	383,508	1,700	13.81	15.00
2025-11-13	Z	BSM	13.78	13.81	13.61	13.66	-0.095	724,840	2,823	12.45	15.00
2025-11-12	Z	BSM	13.64	13.76	13.56	13.76	0.11	437,690	1,674	12.26	14.79
2025-11-11	Z	BSM	13.55	13.71	13.52	13.65	0.135	1,000,183	1,937	12.26	14.90
2025-11-10	Z	BSM	13.30	13.51	13.2701	13.50	0.19	432,637	1,132	12.45	13.93
2025-11-07	Z	BSM	13.04	13.32	13.00	13.31	0.175	440,184	1,328	9.70	14.44
2025-11-06	Z	BSM	13.07	13.20	12.93	13.15	0.109	424,233	1,180	11.83	14.36
2025-11-05	Z	BSM	13.29	13.4393	13.27	13.34	-0.019	527,868	2,228	12.17	14.54
2025-11-04	Z	BSM	13.14	13.43	13.1001	13.34	0.25	485,104	2,030	12.03	14.71
2025-11-03	Z	BSM	13.21	13.215	13.03	13.10	-0.075	2,414,436	1,245	12.09	13.82
2025-10-31	Z	BSM	13.20	13.2295	13.10	13.19		212,445	953	12.06	14.38
2025-10-30	Z	BSM	12.99	13.20	12.99	13.18	0.10	241,047	1,102	12.01	13.18
2025-10-29	Z	BSM	13.05	13.15	13.02	13.08	0.025	241,227	893	11.85	14.00
2025-10-28	Z	BSM	13.15	13.15	12.93	13.03	-0.07	277,218	1,433	11.93	15.66
2025-10-27	Z	BSM	13.09	13.16	12.98	13.13	0.16	256,531	1,182	11.89	14.32
2025-10-24	Z	BSM	13.11	13.15	12.92	12.95	-0.137	212,618	765	11.76	14.49
2025-10-23	Z	BSM	13.05	13.11	12.9174	13.10	0.257	254,665	1,410	13.10	14.33
2025-10-22	Z	BSM	12.80	12.93	12.74	12.85	0.07	323,205	1,332	11.44	14.06