Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	BHC	7.03	7.09	6.72	6.77	-0.305	4,041,066	10,634	6.71	15.00
2024-05-16	Z	BHC	7.08	7.14	6.995	7.07	-0.0053	1,941,461	5,109	6.45	7.71
2024-05-15	Z	BHC	7.17	7.205	7.04	7.08	-0.04	2,212,822	7,930	7.06	7.14
2024-05-14	Z	BHC	7.21	7.30	7.09	7.12	-0.005	2,284,812	6,435	6.62	7.30
2024-05-13	Z	BHC	6.95	7.20	6.92	7.13	0.24	2,838,652	8,542	6.50	150.00
2024-05-10	Z	BHC	6.98	7.045	6.81	6.88	-0.065	4,300,566	10,374	6.82	7.50
2024-05-09	Z	BHC	7.03	7.10	6.86	6.95	-0.08	5,288,618	11,283	6.90	6.94
2024-05-08	Z	BHC	7.40	7.435	6.97	7.03	-0.39	6,927,876	15,328	6.97	7.08
2024-05-07	Z	BHC	7.52	7.64	7.41	7.41	-0.1011	2,282,690	7,246	7.36	7.65
2024-05-06	Z	BHC	7.87	8.08	7.47	7.52	-0.30	5,316,981	14,313	7.46	7.58
2024-05-03	Z	BHC	8.10	8.23	7.74	7.82	-0.28	3,396,595	7,270	7.20	7.90
2024-05-02	Z	BHC	8.48	8.795	7.87	8.09	-0.67	6,377,221	12,122	8.05	15.00
2024-05-01	Z	BHC	8.75	9.005	8.64	8.75	-0.01	2,724,432	7,609	8.63	10.29
2024-04-30	Z	BHC	8.90	8.9888	8.7401	8.76	-0.12	1,546,776	4,152	8.66	9.02
2024-04-29	Z	BHC	8.76	8.89	8.74	8.88	0.1706	2,665,216	5,534	7.97	8.88
2024-04-26	Z	BHC	8.62	8.82	8.575	8.71	0.0903	2,082,597	5,138	7.92	8.87
2024-04-25	Z	BHC	8.52	8.655	8.44	8.62	0.06	2,793,166	6,003	7.72	9.43
2024-04-24	Z	BHC	8.54	8.59	8.45	8.56	0.04	1,988,857	4,682	7.72	9.33
2024-04-23	Z	BHC	8.50	8.62	8.43	8.53	0.08	4,025,451	8,730	7.70	9.51
2024-04-22	Z	BHC	8.76	8.80	8.42	8.45	-0.235	2,358,177	8,092	7.69	9.41
2024-04-19	Z	BHC	8.57	8.76	8.545	8.69	0.095	2,945,832	6,547	7.74	9.38
2024-04-18	Z	BHC	8.66	8.78	8.425	8.60	-0.055	2,183,657	8,437	8.39	9.17
2024-04-17	Z	BHC	8.80	8.926	8.651	8.66	-0.075	2,199,059	7,780	7.88	9.58
2024-04-16	Z	BHC	8.60	8.75	8.48	8.74	0.115	2,495,696	7,113	7.98	8.75
2024-04-15	Z	BHC	8.81	8.975	8.565	8.635	-0.125	3,190,927	7,456	7.81	8.63
2024-04-12	Z	BHC	8.84	8.945	8.52	8.76	-0.2175	5,244,172	14,857	8.77	9.74
2024-04-11	Z	BHC	8.91	9.8699	8.36	8.97	0.0455	15,233,277	33,573	6.61	10.00
2024-04-10	Z	BHC	9.11	9.20	8.86	8.92	-0.35	2,594,581	7,449	8.83	9.82
2024-04-09	Z	BHC	9.71	9.73	9.055	9.26	-0.44	3,895,355	10,028	9.15	10.20
2024-04-08	Z	BHC	10.45	10.46	9.36	9.69	-0.72	6,316,820	15,855	9.43	9.85
2024-04-05	Z	BHC	10.07	10.48	10.06	10.41	0.365	4,491,329	12,276	10.41	10.45
2024-04-04	Z	BHC	10.15	10.445	10.04	10.05		3,729,690	9,157	10.00	11.28
2024-04-03	Z	BHC	10.10	11.46	9.945	10.04	-0.1628	6,738,414	17,973	9.25	11.14
2024-04-02	Z	BHC	10.25	10.25	10.055	10.20	-0.20	1,462,778	5,160	9.17	11.15
2024-04-01	Z	BHC	10.59	10.715	10.33	10.40	-0.215	2,746,925	8,879	10.25	11.00
2024-03-29	Z	BHC	10.46	10.80	10.45	10.61	0.12	0	0	10.60	11.56
2024-03-28	Z	BHC	10.46	10.80	10.45	10.61	0.12	3,814,406	10,276	10.60	11.56
2024-03-27	Z	BHC	9.90	10.49	9.88	10.49	0.62	6,335,872	11,672	10.45	10.62
2024-03-26	Z	BHC	9.49	9.93	9.47	9.86	0.385	3,089,330	10,837	9.42	9.81
2024-03-25	Z	BHC	9.64	9.89	9.47	9.48	-0.075	2,192,225	6,478	8.67	10.00
2024-03-22	Z	BHC	9.43	9.575	9.385	9.56	0.065	1,138,698	2,914	8.61	10.46
2024-03-21	Z	BHC	9.54	9.625	9.43	9.50	-0.105	1,684,222	3,871	9.38	9.90
2024-03-20	Z	BHC	9.51	9.62	9.345	9.59	0.06	1,430,423	4,865	8.53	9.88
2024-03-19	Z	BHC	9.33	9.57	9.28	9.54	0.15	1,465,015	4,851	8.59	9.88
2024-03-18	Z	BHC	9.29	9.385	9.16	9.38	0.175	1,195,794	2,948	9.00	9.50
2024-03-15	Z	BHC	9.15	9.24	9.07	9.20	0.12	1,385,376	3,102	9.06	10.16
2024-03-14	Z	BHC	9.20	9.27	9.035	9.09	-0.19	1,037,885	3,611	9.00	10.20
2024-03-13	Z	BHC	9.23	9.425	9.21	9.28	0.095	1,075,219	3,610	9.00	10.11
2024-03-12	Z	BHC	9.14	9.205	9.07	9.19	0.065	1,027,328	4,151	8.35	9.28
2024-03-11	Z	BHC	9.21	9.265	9.1027	9.12	-0.105	1,121,039	5,163	9.07	10.34
2024-03-08	Z	BHC	9.35	9.41	9.15	9.23	-0.055	1,200,066	5,221	8.29	10.34
2024-03-07	Z	BHC	9.27	9.34	9.125	9.28	0.05	1,381,619	5,851	8.30	10.48
2024-03-06	Z	BHC	9.62	9.68	9.18	9.23	-0.33	2,660,639	7,303	9.13	10.43
2024-03-05	Z	BHC	9.55	9.635	9.36	9.56	-0.02	2,467,862	7,069	8.57	10.47
2024-03-04	Z	BHC	9.79	9.88	9.48	9.58	-0.315	2,860,479	11,691	8.69	9.89
2024-03-01	Z	BHC	9.455	9.90	9.285	9.895	0.505	5,991,043	16,995	9.05	10.00
2024-02-29	Z	BHC	9.32	9.45	9.16	9.39	0.18	3,266,310	9,537	8.48	10.14
2024-02-28	Z	BHC	9.19	9.395	9.08	9.20	0.025	2,099,253	7,235	8.25	9.41
2024-02-27	Z	BHC	9.00	9.19	8.905	9.18	0.185	5,154,549	9,986	8.40	9.25
2024-02-26	Z	BHC	9.18	9.18	8.825	8.99	-0.185	2,534,716	8,535	8.19	10.21
2024-02-23	Z	BHC	9.35	9.46	8.91	9.18	-0.125	3,470,658	11,290	8.12	9.18
2024-02-22	Z	BHC	9.13	9.48	8.69	9.30	0.63	8,072,365	21,513	8.97	9.52
2024-02-21	Z	BHC	8.60	8.815	8.565	8.67	0.08	3,905,846	9,698	7.98	8.82
2024-02-20	Z	BHC	8.49	8.61	8.40	8.60	0.095	1,313,207	4,972	7.67	8.81
2024-02-19	Z	BHC	8.38	8.51	8.3101	8.51	0.015	0	0	7.61	9.38