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	Z	BA	167.50	173.86	167.50	171.46	3.66	6,202,869	52,021	171.50	171.90
2024-04-30	Z	BA	171.49	174.07	167.76	167.84	-5.62	8,244,757	60,546	167.34	167.50
2024-04-29	Z	BA	167.90	173.81	167.55	173.49	6.245	7,802,941	64,647	171.26	173.50
2024-04-26	Z	BA	165.98	168.65	164.93	167.22	0.45	7,205,952	48,490	166.85	167.20
2024-04-25	Z	BA	163.59	168.13	159.70	166.81	2.49	12,501,135	93,114	166.30	200.00
2024-04-24	Z	BA	176.50	177.64	162.74	164.33	-4.8403	20,875,179	140,985	162.78	163.48
2024-04-23	Z	BA	170.95	171.18	168.43	169.18	-1.40	7,620,702	64,257	170.30	171.00
2024-04-22	Z	BA	169.82	172.15	168.16	170.48	0.735	4,722,622	38,723	168.40	170.48
2024-04-19	Z	BA	170.00	172.00	169.65	169.82	-0.39	4,693,087	39,338	169.50	169.96
2024-04-18	Z	BA	169.48	172.04	169.095	170.23	0.02	5,122,169	43,461	170.00	170.03
2024-04-17	Z	BA	170.00	170.85	168.1215	170.21	-0.36	8,161,285	57,485	168.00	170.20
2024-04-16	Z	BA	168.14	170.64	167.75	170.55	2.72	7,983,061	58,837	170.37	170.79
2024-04-15	Z	BA	170.795	171.18	167.53	167.84	-1.71	6,490,365	55,413	167.83	167.90
2024-04-12	Z	BA	172.20	173.24	169.37	169.55	-3.82	7,563,792	63,493	169.48	170.01
2024-04-11	Z	BA	174.47	174.70	171.38	173.36	-1.25	7,623,037	60,945	173.20	174.33
2024-04-10	Z	BA	176.31	178.10	172.44	174.63	-3.51	9,722,738	84,553	174.63	175.35
2024-04-09	Z	BA	181.51	183.05	176.57	178.12	-3.42	11,435,260	85,457	177.78	181.03
2024-04-08	Z	BA	182.14	184.55	181.49	181.56	-1.47	6,171,995	43,303	181.54	181.99
2024-04-05	Z	BA	184.16	184.66	182.44	183.14	-0.14	4,127,949	37,160	181.69	183.15
2024-04-04	Z	BA	185.93	188.00	182.81	183.29	-1.60	6,513,250	46,903	183.05	185.75
2024-04-03	Z	BA	187.68	188.78	184.27	184.92	-3.08	6,606,124	53,280	185.00	187.41
2024-04-02	Z	BA	189.00	189.23	187.13	188.04	-1.408	4,474,677	40,932	187.90	188.21
2024-04-01	Z	BA	192.24	192.8673	189.03	189.50	-3.50	5,106,867	42,275	189.58	189.74
2024-03-29	Z	BA	192.00	193.38	191.20	192.99	1.09	0	0	192.74	193.00
2024-03-28	Z	BA	192.00	193.38	191.20	192.99	1.09	4,469,601	39,723	192.74	193.00
2024-03-27	Z	BA	188.84	191.99	188.33	191.95	4.42	7,366,940	52,404	191.32	191.60
2024-03-26	Z	BA	192.02	192.03	186.81	187.50	-3.88	8,968,049	70,238	187.27	187.99
2024-03-25	Z	BA	196.01	196.18	189.5001	191.41	2.53	12,948,152	92,237	191.60	208.19
2024-03-22	Z	BA	188.75	192.94	188.19	188.85	1.18	7,825,121	55,770	188.86	191.01
2024-03-21	Z	BA	189.79	190.3843	187.55	187.70	-0.048	7,429,765	55,293	189.20	189.80
2024-03-20	Z	BA	178.99	188.297	178.60	187.78	6.66	12,761,710	86,225	188.01	188.30
2024-03-19	Z	BA	180.11	181.86	179.735	181.14	1.28	7,646,058	49,802	181.20	181.50
2024-03-18	Z	BA	180.26	181.19	177.5194	179.84	-2.63	9,494,179	74,050	179.57	180.19
2024-03-15	Z	BA	180.99	184.18	180.91	182.53	1.38	10,772,352	62,092	180.05	183.22
2024-03-14	Z	BA	182.00	184.9399	180.52	181.15	-1.17	10,012,775	74,398	180.65	181.40
2024-03-13	Z	BA	183.16	185.97	182.08	182.35	-1.83	10,193,075	77,888	182.50	183.00
2024-03-12	Z	BA	188.235	188.58	183.16	184.24	-8.25	18,704,624	141,557	183.80	184.00
2024-03-11	Z	BA	194.21	196.07	189.80	192.49	-6.02	14,144,264	99,942	192.18	192.50
2024-03-08	Z	BA	201.84	203.80	198.46	198.49	-4.52	9,006,191	57,722	198.95	198.97
2024-03-07	Z	BA	200.70	203.73	200.57	203.03	2.14	5,952,487	41,650	200.60	201.66
2024-03-06	Z	BA	201.77	202.345	199.8601	201.00	-0.01	4,735,909	36,618	200.38	200.80
2024-03-05	Z	BA	199.49	202.85	198.70	201.14	0.60	5,031,704	41,626	200.51	200.79
2024-03-04	Z	BA	199.50	201.54	196.92	200.54	0.58	7,208,033	64,539	199.34	200.00
2024-03-01	Z	BA	204.00	205.00	199.01	200.009	-3.711	11,609,021	78,885	199.58	200.35
2024-02-29	Z	BA	206.44	206.615	202.7043	203.72	-3.40	6,662,091	45,366	203.50	203.75
2024-02-28	Z	BA	201.14	208.10	200.18	207.00	5.665	9,645,562	69,751	204.40	205.00
2024-02-27	Z	BA	200.93	202.00	200.04	201.40	0.855	3,932,511	33,834	200.00	201.38
2024-02-26	Z	BA	201.01	202.75	200.00	200.54	-0.29	4,804,803	38,988	198.52	200.45
2024-02-23	Z	BA	200.99	202.07	197.15	200.83	-0.731	7,431,414	59,339	200.00	201.00
2024-02-22	Z	BA	202.00	204.097	200.40	201.50	-0.065	6,510,266	49,568	201.15	201.50
2024-02-21	Z	BA	202.90	203.6322	201.21	201.57	-1.82	4,177,101	39,033	201.67	202.18
2024-02-20	Z	BA	203.55	205.58	202.71	203.37	-0.49	5,245,824	42,099	202.73	204.30
2024-02-19	Z	BA	204.88	205.05	202.81	203.89	-1.51	0	0	203.01	205.73
2024-02-16	Z	BA	204.88	205.05	202.81	203.89	-1.51	5,986,196	41,703	203.01	205.73
2024-02-15	Z	BA	204.12	206.55	203.40	205.33	1.895	5,307,112	44,579	204.84	205.37
2024-02-14	Z	BA	205.95	206.58	202.21	203.38	-1.21	6,499,955	59,393	203.49	203.67
2024-02-13	Z	BA	206.90	207.81	202.33	204.46	-4.96	8,260,756	66,191	204.30	204.75
2024-02-12	Z	BA	208.70	209.80	207.60	209.33	0.14	4,075,503	34,648	208.81	209.20
2024-02-09	Z	BA	209.77	211.44	207.90	209.20	-0.07	4,349,108	37,213	208.70	209.29
2024-02-08	Z	BA	212.40	213.10	208.72	209.22	-2.665	5,786,042	44,141	208.80	257.00
2024-02-07	Z	BA	208.76	213.77	207.99	211.92	3.36	7,743,768	55,380	211.00	214.78
2024-02-06	Z	BA	206.02	210.6399	203.89	208.58	1.89	7,560,433	56,042	200.00	209.25
2024-02-05	Z	BA	204.64	207.34	202.00	206.63	-2.74	8,679,348	64,177	206.00	207.30