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	BFAM	112.015	115.71	110.89	114.50	3.27	759,599	7,817	112.30	116.74
2024-05-03	Z	BFAM	111.02	112.7024	108.75	111.23	6.97	651,873	7,379	90.00	151.97
2024-05-02	Z	BFAM	104.94	105.72	103.22	104.27	0.53	451,749	7,272	42.00	152.60
2024-05-01	Z	BFAM	103.52	105.14	102.13	103.73		237,171	4,768	90.00	151.97
2024-04-30	Z	BFAM	105.51	106.06	103.69	103.71	-2.46	336,864	5,177	90.00	151.97
2024-04-29	Z	BFAM	106.74	107.52	105.93	106.15	-0.54	266,182	3,949	105.42	115.92
2024-04-26	Z	BFAM	106.41	108.06	106.10	106.68	0.45	155,361	3,087	106.07	116.62
2024-04-25	Z	BFAM	105.90	107.18	105.73	106.28	-0.51	212,675	3,471	42.64	151.97
2024-04-24	Z	BFAM	107.69	108.72	106.79	106.83	-0.82	187,941	3,103	42.79	152.60
2024-04-23	Z	BFAM	106.09	108.11	105.39	107.62	1.70	205,067	6,306	43.08	151.97
2024-04-22	Z	BFAM	105.46	106.72	104.765	105.87	1.39	262,688	4,489	105.11	116.06
2024-04-19	Z	BFAM	104.26	105.1499	103.41	104.45	0.74	234,096	5,177	103.68	105.02
2024-04-18	Z	BFAM	103.77	104.73	102.77	103.72	0.305	230,173	4,876	41.53	126.46
2024-04-17	Z	BFAM	105.35	105.35	103.33	103.44	-1.31	222,114	4,014	102.84	113.10
2024-04-16	Z	BFAM	105.64	105.76	104.49	104.83	-1.519	334,459	4,540	104.44	105.78
2024-04-15	Z	BFAM	109.875	110.135	105.45	106.28	-2.89	265,722	3,611	105.59	116.58
2024-04-12	Z	BFAM	110.78	110.78	108.67	109.17	-2.45	192,855	2,825	108.35	109.71
2024-04-11	Z	BFAM	112.02	112.02	110.005	111.62	0.29	172,991	5,705	100.00	123.30
2024-04-10	Z	BFAM	110.85	112.12	110.42	111.36	-1.195	206,439	3,829	110.50	111.88
2024-04-09	Z	BFAM	112.74	113.08	112.09	112.55	-0.05	212,480	2,802	111.92	123.52
2024-04-08	Z	BFAM	111.93	113.73	111.55	112.57	1.11	259,560	4,296	111.92	113.30
2024-04-05	Z	BFAM	109.14	111.46	109.14	111.43	1.68	205,492	3,682	110.74	122.23
2024-04-04	Z	BFAM	111.17	112.665	109.59	109.75	-0.57	191,984	3,584	109.17	110.54
2024-04-03	Z	BFAM	111.01	112.03	110.20	110.42	-0.96	242,596	4,498	109.90	112.63
2024-04-02	Z	BFAM	111.84	112.01	110.665	111.36	-1.16	254,800	4,389	110.65	112.03
2024-04-01	Z	BFAM	113.63	113.63	111.605	112.49	-0.87	208,111	4,393	111.66	113.05
2024-03-29	Z	BFAM	112.74	114.18	112.74	113.36	0.57	0	0	111.68	126.46
2024-03-28	Z	BFAM	112.74	114.18	112.74	113.36	0.57	175,833	2,963	111.68	126.46
2024-03-27	Z	BFAM	113.61	113.67	111.82	112.83	-0.11	293,596	4,226	111.97	113.36
2024-03-26	Z	BFAM	112.79	114.46	112.74	113.00	0.76	322,507	4,335	111.68	124.81
2024-03-25	Z	BFAM	114.11	114.41	112.25	112.26	-1.48	197,517	3,570	101.62	113.07
2024-03-22	Z	BFAM	114.85	114.945	113.08	113.86	-0.925	231,329	3,707	102.93	114.51
2024-03-21	Z	BFAM	114.91	115.46	114.13	114.79	0.105	225,470	3,901	114.22	115.61
2024-03-20	Z	BFAM	115.11	115.34	113.85	114.66	-0.56	358,557	4,030	114.25	115.65
2024-03-19	Z	BFAM	113.04	116.25	113.04	115.24	1.76	263,703	3,208	104.42	125.82
2024-03-18	Z	BFAM	113.85	114.68	113.23	113.49	0.04	674,892	3,315	60.00	127.00
2024-03-15	Z	BFAM	114.74	115.42	113.33	113.53	-1.23	813,406	3,569	112.83	114.23
2024-03-14	Z	BFAM	117.70	117.70	113.68	114.65	-3.42	302,735	3,779	113.75	115.15
2024-03-13	Z	BFAM	117.59	119.2084	117.59	117.90	0.58	236,087	3,682	117.46	118.63
2024-03-12	Z	BFAM	116.20	117.74	115.75	117.38	0.90	312,199	4,767	116.83	118.00
2024-03-11	Z	BFAM	117.16	117.895	115.98	116.46	-1.23	204,146	4,109	114.24	128.08
2024-03-08	Z	BFAM	117.06	119.13	116.64	117.68	1.22	203,230	3,498	117.09	118.27
2024-03-07	Z	BFAM	115.64	117.01	115.27	116.54	1.21	227,642	3,770	115.99	117.15
2024-03-06	Z	BFAM	114.72	116.13	113.83	115.27	1.175	217,941	3,435	105.17	116.89
2024-03-05	Z	BFAM	114.70	115.4499	114.04	114.11	-1.54	290,302	3,940	113.11	182.86
2024-03-04	Z	BFAM	115.94	117.20	115.40	115.65	-0.54	295,937	4,386	115.01	116.08
2024-03-01	Z	BFAM	115.02	116.8099	114.395	115.93	1.07	268,482	4,194	104.93	116.48
2024-02-29	Z	BFAM	114.14	115.68	113.55	114.86	0.80	555,969	5,127	114.00	184.35
2024-02-28	Z	BFAM	111.70	114.71	111.425	114.07	4.315	745,289	7,483	114.15	182.41
2024-02-27	Z	BFAM	108.71	110.3225	108.395	109.76	1.91	392,050	4,052	94.64	175.20
2024-02-26	Z	BFAM	108.00	108.99	106.545	107.84	-0.08	225,470	3,744	65.50	172.20
2024-02-23	Z	BFAM	108.20	108.42	106.945	107.91	0.185	275,602	4,444	107.20	108.31
2024-02-22	Z	BFAM	106.95	108.29	106.00	107.75	1.83	447,346	5,300	107.13	108.25
2024-02-21	Z	BFAM	105.63	106.54	105.045	105.98	-0.52	365,003	4,075	96.92	169.61
2024-02-20	Z	BFAM	109.04	109.45	105.98	106.40	-4.48	503,832	6,308	105.15	170.22
2024-02-19	Z	BFAM	108.75	111.92	108.48	110.87	1.51	0	0	91.45	177.52
2024-02-16	Z	BFAM	108.75	111.92	108.48	110.87	1.51	582,164	8,287	91.45	177.52
2024-02-15	Z	BFAM	105.68	109.57	105.68	109.35	3.579	854,449	10,051	91.45	174.59
2024-02-14	Z	BFAM	103.045	107.827	102.39	105.83	9.86	1,428,408	12,074	91.45	139.52
2024-02-13	Z	BFAM	97.78	98.3591	94.83	95.89	-3.32	682,947	7,639	95.00	101.51
2024-02-12	Z	BFAM	100.58	101.48	98.995	99.44	-1.45	454,814	4,924	89.40	101.51
2024-02-09	Z	BFAM	99.15	100.995	99.10	100.87	1.96	385,307	5,070	91.70	101.36
2024-02-08	Z	BFAM	98.53	99.2535	97.95	99.00	0.55	310,371	3,807	90.03	99.52
2024-02-07	Z	BFAM	98.83	99.06	97.85	98.43	-0.095	277,881	3,533	91.80	110.18