Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	BCO	91.49	92.399	90.46	90.63	-0.07	159,150	3,634	77.97	103.05
2024-05-03	Z	BCO	90.20	90.92	89.90	90.58	1.71	156,906	2,456	88.67	103.05
2024-05-02	Z	BCO	88.42	88.92	87.28	88.88	1.79	290,792	4,353	74.12	97.69
2024-05-01	Z	BCO	87.70	88.77	86.995	87.12	-0.36	227,073	2,711	78.38	96.42
2024-04-30	Z	BCO	89.73	90.375	87.43	87.46	-2.655	174,366	2,260	77.97	97.54
2024-04-29	Z	BCO	89.12	91.45	89.12	90.13	1.407	457,455	4,491	89.73	90.69
2024-04-26	Z	BCO	87.72	89.135	87.72	88.73	1.58	121,916	2,439	88.18	89.39
2024-04-25	Z	BCO	88.24	88.37	86.95	87.13	-2.01	197,647	2,771	72.69	103.05
2024-04-24	Z	BCO	88.86	89.42	88.16	89.13	-0.16	131,273	3,039	80.48	108.00
2024-04-23	Z	BCO	88.04	89.72	88.04	89.37	1.24	131,884	3,098	69.44	99.27
2024-04-22	Z	BCO	87.83	88.94	87.58	88.13	0.99	323,386	4,187	87.46	88.66
2024-04-19	Z	BCO	86.22	87.325	86.22	87.04	0.78	162,278	2,969	86.35	87.56
2024-04-18	Z	BCO	86.12	87.16	85.68	86.29	0.03	181,556	2,776	85.58	86.78
2024-04-17	Z	BCO	87.98	88.39	86.10	86.22	-0.987	154,667	2,792	85.68	86.88
2024-04-16	Z	BCO	85.74	87.45	85.04	87.11	0.62	196,830	3,206	86.74	87.94
2024-04-15	Z	BCO	88.0099	88.0099	85.955	86.50	-0.47	152,060	2,159	85.88	87.08
2024-04-12	Z	BCO	87.52	87.87	86.35	86.97	-1.269	124,128	2,707	86.38	87.46
2024-04-11	Z	BCO	87.73	88.455	87.22	88.22	0.5875	176,377	3,263	72.69	100.01
2024-04-10	Z	BCO	88.21	88.67	87.01	87.64	-2.41	155,286	2,984	87.18	88.12
2024-04-09	Z	BCO	89.02	90.41	88.87	90.07	1.12	126,913	1,625	89.61	90.45
2024-04-08	Z	BCO	89.03	89.59	88.57	88.93	0.35	140,807	2,764	88.35	89.57
2024-04-05	Z	BCO	88.10	89.32	88.10	88.59	0.42	250,873	2,715	87.98	89.19
2024-04-04	Z	BCO	91.17	91.44	87.96	88.14	-2.01	158,714	2,368	87.62	88.83
2024-04-03	Z	BCO	90.02	91.05	89.80	90.12	-0.48	194,915	3,368	89.71	90.93
2024-04-02	Z	BCO	90.26	90.66	89.20	90.52	-0.66	206,656	2,753	88.71	92.33
2024-04-01	Z	BCO	92.32	92.47	90.9351	91.16	-1.125	174,437	3,740	90.44	91.66
2024-03-29	Z	BCO	91.22	93.25	91.22	92.38	1.28	0	0	90.53	96.65
2024-03-28	Z	BCO	91.22	93.25	91.22	92.38	1.28	269,272	3,353	90.53	96.65
2024-03-27	Z	BCO	90.97	91.155	89.71	91.13	0.81	151,258	2,434	90.38	91.61
2024-03-26	Z	BCO	89.44	90.72	89.00	90.30	1.50	400,503	3,543	89.84	91.06
2024-03-25	Z	BCO	87.48	89.01	86.92	88.98	1.575	200,489	2,476	73.25	97.57
2024-03-22	Z	BCO	87.23	87.71	86.24	87.39	-0.06	197,068	2,543	86.75	87.96
2024-03-21	Z	BCO	87.00	88.445	87.00	87.46	1.27	165,335	2,219	86.95	88.16
2024-03-20	Z	BCO	85.21	86.34	84.7501	86.27	0.77	245,283	2,864	85.89	87.08
2024-03-19	Z	BCO	85.04	86.58	85.04	85.47	0.21	168,627	2,516	73.25	94.00
2024-03-18	Z	BCO	84.48	85.825	83.85	85.23	0.78	183,047	1,973	73.25	96.52
2024-03-15	Z	BCO	83.40	85.22	83.40	84.50	0.54	508,421	2,843	73.25	97.57
2024-03-14	Z	BCO	84.87	84.99	83.48	83.95	-1.36	196,329	2,652	83.22	84.40
2024-03-13	Z	BCO	84.49	85.83	84.35	85.15	0.52	175,774	2,202	73.25	97.57
2024-03-12	Z	BCO	83.93	84.76	83.5237	84.67	0.70	186,367	2,433	84.22	85.18
2024-03-11	Z	BCO	83.64	83.99	82.94	83.93	-0.31	153,584	2,448	74.04	92.84
2024-03-08	Z	BCO	84.94	85.49	84.07	84.19	-0.105	138,682	2,407	83.71	84.67
2024-03-07	Z	BCO	84.59	85.44	84.2071	84.28	0.03	202,818	3,086	83.82	84.78
2024-03-06	Z	BCO	83.67	84.26	82.8181	84.23	1.25	182,446	2,947	73.25	93.28
2024-03-05	Z	BCO	82.37	83.49	82.02	83.00	-0.10	227,044	3,901	73.25	97.57
2024-03-04	Z	BCO	82.29	83.275	82.075	83.11	0.678	235,700	3,448	82.53	83.48
2024-03-01	Z	BCO	82.37	83.70	82.36	82.43	-0.40	236,993	2,714	81.84	82.78
2024-02-29	Z	BCO	81.95	86.73	80.95	82.83	3.35	554,797	5,213	73.25	97.57
2024-02-28	Z	BCO	79.43	80.705	79.20	79.46	-0.7401	307,963	3,890	73.25	90.45
2024-02-27	Z	BCO	80.07	80.5938	79.62	80.23	0.28	210,216	2,778	79.74	80.68
2024-02-26	Z	BCO	81.56	82.26	79.89	79.93	-2.04	207,961	3,276	79.43	80.37
2024-02-23	Z	BCO	80.95	82.62	80.95	82.00	1.015	187,023	2,205	81.41	82.36
2024-02-22	Z	BCO	81.37	81.54	80.71	81.03	0.21	259,571	2,631	80.51	81.46
2024-02-21	Z	BCO	80.78	81.30	80.35	80.84	-0.26	580,571	3,367	73.25	90.83
2024-02-20	Z	BCO	79.90	81.135	79.90	81.05	0.14	210,021	2,361	73.25	92.89
2024-02-19	Z	BCO	82.10	82.6194	80.85	80.96	-1.79	0	0	73.25	92.89
2024-02-16	Z	BCO	82.10	82.6194	80.85	80.96	-1.79	176,104	2,371	73.25	92.89
2024-02-15	Z	BCO	82.67	83.18	81.54	82.72	0.80	213,015	2,740	73.25	92.89
2024-02-14	Z	BCO	80.66	82.12	80.0001	81.92	2.39	172,143	2,602	73.25	90.33
2024-02-13	Z	BCO	80.07	81.4204	79.19	79.53	-3.38	298,398	4,441	73.25	92.89
2024-02-12	Z	BCO	82.62	83.144	82.49	82.84	0.31	175,691	2,644	67.70	90.35
2024-02-09	Z	BCO	81.64	82.725	81.455	82.55	1.078	200,339	3,043	82.04	82.99
2024-02-08	Z	BCO	79.64	81.49	79.21	81.47	2.14	185,310	2,888	79.20	91.50