Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Z	BAH	152.3519	152.3519	148.58	151.09	-0.31	1,042,185	14,990	148.18	164.59
2024-05-07	Z	BAH	153.00	154.82	151.27	151.40	-1.504	803,992	10,181	151.40	151.88
2024-05-06	Z	BAH	147.93	152.99	147.28	152.88	5.60	1,525,336	16,244	153.00	154.66
2024-05-03	Z	BAH	147.93	148.2699	145.77	147.25	0.53	797,036	11,356	135.54	162.82
2024-05-02	Z	BAH	148.52	148.66	146.225	146.70	-0.70	698,705	9,915	140.00	162.28
2024-05-01	Z	BAH	148.09	148.87	147.045	147.33	-0.315	795,513	9,197	147.34	148.35
2024-04-30	Z	BAH	148.79	148.99	146.64	147.67	0.14	707,421	7,729	145.06	183.13
2024-04-29	Z	BAH	145.52	147.76	145.37	147.58	2.46	567,087	8,601	147.02	147.98
2024-04-26	Z	BAH	144.98	145.55	144.285	145.13	-0.13	405,627	5,794	144.74	145.70
2024-04-25	Z	BAH	144.17	146.63	144.03	145.27	1.01	469,580	6,531	140.00	157.69
2024-04-24	Z	BAH	146.58	147.16	143.18	144.39	-1.545	514,688	7,164	113.85	146.29
2024-04-23	Z	BAH	143.64	146.43	143.01	145.96	2.94	583,856	8,845	147.00	183.13
2024-04-22	Z	BAH	142.84	144.68	142.23	143.01	0.88	499,674	7,461	142.42	143.38
2024-04-19	Z	BAH	140.01	142.44	139.84	142.14	2.57	747,519	7,922	141.52	142.48
2024-04-18	Z	BAH	140.69	141.80	138.92	139.51	-0.78	436,834	6,488	138.86	139.80
2024-04-17	Z	BAH	142.30	142.30	139.95	140.26	-1.86	535,781	7,302	139.89	140.83
2024-04-16	Z	BAH	143.24	143.61	141.89	142.16	-0.17	521,075	7,425	142.06	143.01
2024-04-15	Z	BAH	144.70	146.055	142.20	142.24	-1.85	637,906	10,038	141.77	142.71
2024-04-12	Z	BAH	143.52	145.11	143.29	144.09	-0.115	553,127	10,197	143.43	144.38
2024-04-11	Z	BAH	143.83	144.965	142.06	144.20	1.49	574,172	9,844	143.77	144.72
2024-04-10	Z	BAH	142.16	143.9399	141.94	142.71	-0.86	465,445	7,217	142.02	142.70
2024-04-09	Z	BAH	147.15	147.72	143.37	143.50	-3.851	490,456	7,272	143.11	144.06
2024-04-08	Z	BAH	146.66	147.80	145.81	147.32	0.535	588,970	6,504	146.89	147.85
2024-04-05	Z	BAH	146.61	148.185	145.80	146.83	0.45	655,365	7,872	146.34	147.30
2024-04-04	Z	BAH	148.49	149.30	146.20	146.35	-1.41	557,146	8,286	146.22	146.97
2024-04-03	Z	BAH	146.61	148.3489	146.59	147.74	0.94	438,532	8,081	144.88	150.69
2024-04-02	Z	BAH	148.78	149.49	146.81	146.85	-2.20	407,255	7,717	133.69	149.79
2024-04-01	Z	BAH	148.30	149.10	147.4304	149.06	0.65	568,981	9,343	148.40	149.16
2024-03-29	Z	BAH	148.32	149.805	148.32	148.44	0.2625	0	0	148.00	148.96
2024-03-28	Z	BAH	148.32	149.805	148.32	148.44	0.2625	418,267	5,895	148.00	148.96
2024-03-27	Z	BAH	147.94	148.52	147.07	148.22	1.035	415,890	6,241	147.52	148.48
2024-03-26	Z	BAH	146.21	147.77	145.86	147.18	1.041	597,554	6,620	146.94	147.90
2024-03-25	Z	BAH	147.84	148.305	145.725	146.13	-1.51	430,409	6,207	145.80	146.76
2024-03-22	Z	BAH	148.79	149.29	146.725	147.61	-0.61	424,847	6,882	125.00	161.19
2024-03-21	Z	BAH	147.25	148.425	146.22	148.25	1.43	439,310	6,519	147.93	148.89
2024-03-20	Z	BAH	146.24	147.16	145.68	146.83	0.695	380,599	5,795	143.48	147.64
2024-03-19	Z	BAH	144.79	146.29	144.21	146.17	1.70	576,792	6,731	130.67	161.75
2024-03-18	Z	BAH	144.79	145.82	144.218	144.49	-0.32	583,362	5,584	12.00	148.74
2024-03-15	Z	BAH	144.21	145.85	144.21	144.79	-0.39	622,323	5,195	142.88	159.86
2024-03-14	Z	BAH	146.51	146.705	144.22	145.17	-0.97	500,505	7,015	144.44	145.40
2024-03-13	Z	BAH	145.64	146.35	144.82	146.10	0.47	403,090	7,177	145.88	146.68
2024-03-12	Z	BAH	144.87	146.21	143.80	145.64	1.13	520,916	8,181	145.28	145.97
2024-03-11	Z	BAH	146.55	146.645	144.175	144.58	-2.535	550,852	7,735	130.49	160.00
2024-03-08	Z	BAH	148.55	149.37	146.56	147.14	-1.26	380,165	7,830	146.75	147.14
2024-03-07	Z	BAH	149.43	149.92	147.04	148.39	-0.44	639,721	6,965	135.72	167.55
2024-03-06	Z	BAH	149.27	150.27	148.74	148.90	-0.29	744,787	7,825	148.20	149.02
2024-03-05	Z	BAH	149.01	149.31	147.95	149.19	0.20	497,100	7,980	148.75	161.93
2024-03-04	Z	BAH	148.59	150.59	148.29	149.05	0.805	491,366	8,199	137.00	150.70
2024-03-01	Z	BAH	147.6654	148.29	146.975	148.18	0.47	649,783	8,215	147.56	148.37
2024-02-29	Z	BAH	147.32	148.81	147.27	147.71	0.42	689,147	7,145	147.38	148.19
2024-02-28	Z	BAH	146.35	147.83	146.01	147.31	0.805	512,698	7,125	132.66	147.48
2024-02-27	Z	BAH	146.69	147.2753	145.12	146.53	-1.16	536,329	7,853	146.09	146.89
2024-02-26	Z	BAH	149.55	149.72	147.55	147.73	-1.219	446,970	7,051	147.27	148.08
2024-02-23	Z	BAH	148.00	149.335	147.4908	148.91	1.35	532,425	7,504	148.29	149.11
2024-02-22	Z	BAH	145.95	147.935	145.72	147.54	2.62	796,700	7,826	147.24	155.00
2024-02-21	Z	BAH	144.45	145.82	143.05	144.89	-0.21	533,446	7,516	144.02	160.35
2024-02-20	Z	BAH	145.20	146.76	144.56	145.10	-0.50	614,737	9,090	120.00	157.39
2024-02-19	Z	BAH	145.56	147.05	144.39	145.59	0.24	0	0	144.84	145.65
2024-02-16	Z	BAH	145.56	147.05	144.39	145.59	0.24	589,727	8,371	144.84	145.65
2024-02-15	Z	BAH	145.34	146.445	144.83	145.37	0.21	621,713	6,424	144.82	145.62
2024-02-14	Z	BAH	145.92	146.56	143.92	145.13	0.73	855,128	9,223	122.49	154.62
2024-02-13	Z	BAH	145.34	146.91	144.15	144.40	-1.48	540,398	8,527	113.85	183.13
2024-02-12	Z	BAH	146.45	148.07	145.657	145.89	-0.81	705,267	10,447	145.47	146.08
2024-02-09	Z	BAH	144.90	146.78	143.69	146.69	2.64	737,885	9,629	30.00	160.41