Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	BAC	37.93	38.31	37.78	37.83	-0.0962	28,666,253	72,445	37.83	37.87
2024-04-25	Z	BAC	37.93	38.27	37.375	37.91	-0.41	41,105,623	91,462	37.70	38.20
2024-04-24	Z	BAC	38.02	38.495	38.00	38.32	-0.04	28,666,003	82,913	38.15	38.58
2024-04-23	Z	BAC	37.94	38.42	37.83	38.37	0.64	39,175,732	97,387	38.25	38.38
2024-04-22	Z	BAC	37.00	37.91	36.87	37.73	0.7799	43,859,261	102,875	37.66	37.73
2024-04-19	Z	BAC	36.10	37.12	36.06	36.97	1.20	56,256,357	130,743	36.85	37.32
2024-04-18	Z	BAC	35.54	35.99	35.18	35.77	0.525	44,502,702	102,227	35.71	35.83
2024-04-17	Z	BAC	34.89	35.75	34.75	35.23	0.5422	65,950,584	134,527	34.00	35.44
2024-04-16	Z	BAC	36.095	36.17	34.15	34.68	-1.26	95,560,129	225,460	34.71	34.75
2024-04-15	Z	BAC	36.38	36.76	35.755	35.9499	0.1599	44,391,988	105,147	31.95	36.31
2024-04-12	Z	BAC	35.81	36.09	35.53	35.79	-0.55	47,122,006	109,454	35.70	35.85
2024-04-11	Z	BAC	36.75	36.75	36.05	36.35	-0.3025	38,584,429	94,100	36.10	36.71
2024-04-10	Z	BAC	37.18	37.23	36.55	36.65	-1.08	37,607,878	97,408	36.53	36.61
2024-04-09	Z	BAC	37.51	37.77	37.20	37.73	0.23	30,973,765	78,162	37.68	37.99
2024-04-08	Z	BAC	37.20	37.58	37.13	37.50	0.39	29,469,646	74,996	37.36	37.53
2024-04-05	Z	BAC	36.81	37.34	36.73	37.11	0.19	30,822,743	77,090	36.84	37.15
2024-04-04	Z	BAC	37.70	37.96	36.87	36.92	-0.505	42,886,021	90,945	36.93	36.97
2024-04-03	Z	BAC	37.40	38.015	37.27	37.44	0.14	33,325,205	87,699	37.40	37.84
2024-04-02	Z	BAC	37.19	37.575	37.1625	37.30	-0.205	34,804,012	83,687	37.30	37.33
2024-04-01	Z	BAC	37.94	38.35	37.44	37.52	-0.41	33,905,978	85,238	37.40	37.49
2024-03-29	Z	BAC	37.72	38.00	37.415	37.92	0.105	0	0	37.78	37.95
2024-03-28	Z	BAC	37.72	38.00	37.415	37.92	0.105	42,259,175	93,738	37.78	37.95
2024-03-27	Z	BAC	37.25	37.845	37.24	37.81	0.73	36,345,686	86,751	37.52	37.79
2024-03-26	Z	BAC	37.00	37.235	36.80	37.09	0.26	33,671,928	79,730	37.19	37.22
2024-03-25	Z	BAC	37.10	37.275	36.84	36.86	-0.1775	30,475,744	72,119	35.50	36.99
2024-03-22	Z	BAC	37.41	37.61	37.00	37.05	-0.465	29,000,225	75,822	36.97	37.26
2024-03-21	Z	BAC	36.93	37.60	36.88	37.51	0.76	43,212,418	115,608	37.47	37.57
2024-03-20	Z	BAC	35.84	36.88	35.73	36.75	0.72	40,511,459	93,449	36.82	36.90
2024-03-19	Z	BAC	35.89	36.39	35.8533	36.03	0.04	46,112,918	78,178	35.89	36.00
2024-03-18	Z	BAC	35.66	36.085	35.39	36.01	0.605	50,615,185	78,272	35.95	36.28
2024-03-15	Z	BAC	35.28	36.01	35.24	35.41	-0.22	69,643,950	97,030	35.41	35.80
2024-03-14	Z	BAC	35.92	36.22	35.48	35.69	-0.369	40,172,647	99,432	35.50	35.69
2024-03-13	Z	BAC	35.96	36.445	35.96	36.08	0.12	38,283,940	91,334	36.10	36.20
2024-03-12	Z	BAC	35.90	36.15	35.775	35.96	0.065	29,257,610	78,081	35.97	36.02
2024-03-11	Z	BAC	35.39	35.93	35.27	35.89	0.30	34,126,644	81,270	35.80	35.97
2024-03-08	Z	BAC	35.87	36.13	35.50	35.60	-0.04	42,763,362	96,950	35.53	35.85
2024-03-07	Z	BAC	35.60	35.90	35.25	35.63	0.195	35,899,735	86,535	35.62	35.68
2024-03-06	Z	BAC	35.65	35.79	35.07	35.42	0.03	49,149,101	117,549	35.38	35.75
2024-03-05	Z	BAC	34.93	35.715	34.87	35.39	0.245	47,584,707	99,166	35.31	35.75
2024-03-04	Z	BAC	34.29	35.42	34.25	35.15	0.82	49,133,808	127,917	35.10	35.20
2024-03-01	Z	BAC	34.53	34.65	34.035	34.36	-0.16	38,432,319	74,782	34.16	34.44
2024-02-29	Z	BAC	34.33	34.65	34.15	34.52	0.3901	43,859,983	81,600	34.00	34.49
2024-02-28	Z	BAC	34.22	34.60	34.1113	34.31	0.045	39,543,464	77,124	34.00	34.32
2024-02-27	Z	BAC	33.73	34.43	33.71	34.28	0.66	40,535,458	93,471	33.92	34.35
2024-02-26	Z	BAC	33.79	34.22	33.53	33.61	-0.31	31,126,962	78,226	33.55	33.61
2024-02-23	Z	BAC	33.73	34.05	33.49	33.92	0.31	30,582,200	84,006	33.76	33.89
2024-02-22	Z	BAC	33.37	34.07	33.37	33.61	-0.09	42,751,101	103,327	33.50	33.61
2024-02-21	Z	BAC	33.36	33.74	33.175	33.70	-0.26	37,876,472	89,062	33.66	33.79
2024-02-20	Z	BAC	33.78	34.09	33.774	33.96	-0.115	30,367,879	70,961	33.88	34.01
2024-02-19	Z	BAC	33.92	34.15	32.49	34.09	0.02	0	0	33.93	34.07
2024-02-16	Z	BAC	33.92	34.15	32.49	34.09	0.02	33,285,250	75,565	33.93	34.07
2024-02-15	Z	BAC	33.32	34.24	33.32	34.07	0.93	41,670,088	103,098	34.00	34.10
2024-02-14	Z	BAC	32.98	33.18	32.865	33.13	0.38	27,832,752	61,794	33.15	33.99
2024-02-13	Z	BAC	33.12	33.31	32.35	32.75	-0.86	43,795,413	94,150	32.70	32.77
2024-02-12	Z	BAC	33.00	33.97	32.98	33.62	0.56	34,154,669	79,556	33.62	33.64
2024-02-09	Z	BAC	33.10	33.25	32.835	33.07	-0.065	36,174,440	71,096	32.99	33.07
2024-02-08	Z	BAC	33.05	33.275	32.80	33.12	-0.06	36,848,919	68,695	33.10	33.17
2024-02-07	Z	BAC	33.06	33.26	32.63	33.18	0.15	29,659,808	75,489	33.09	33.48
2024-02-06	Z	BAC	32.92	33.36	32.88	33.04	0.045	27,190,358	69,848	32.90	33.06
2024-02-05	Z	BAC	33.11	33.29	32.86	32.99	-0.48	43,571,335	87,953	32.93	33.13
2024-02-02	Z	BAC	33.37	33.71	33.17	33.47	-0.08	40,415,630	92,336	33.40	40.00
2024-02-01	Z	BAC	33.93	34.25	32.93	33.55	-0.46	57,071,925	123,360	33.60	33.72
2024-01-31	Z	BAC	34.57	35.10	34.00	34.01	-0.79	54,707,753	110,025	33.98	34.07
2024-01-30	Z	BAC	33.90	34.89	33.84	34.79	1.18	60,309,830	131,812	34.73	34.81
2024-01-29	Z	BAC	33.40	33.65	33.235	33.61	0.185	30,258,382	67,590	33.52	33.64