Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	BHLB	22.61	22.62	22.36	22.365	0.075	184,963	1,570	20.12	22.80
2024-05-02	Z	BHLB	22.07	22.40	22.07	22.29	0.39	137,485	1,999	20.01	22.76
2024-05-01	Z	BHLB	21.63	22.33	21.58	21.91	0.60	211,887	1,766	19.53	22.76
2024-04-30	Z	BHLB	21.75	21.81	21.30	21.32	-0.65	324,563	1,660	19.01	22.76
2024-04-29	Z	BHLB	22.16	22.23	21.82	21.96	-0.15	209,382	1,700	14.55	24.70
2024-04-26	Z	BHLB	22.03	22.25	21.96	22.10		172,664	1,812	19.85	22.76
2024-04-25	Z	BHLB	22.14	22.16	21.90	22.10	-0.24	224,038	2,170	19.42	24.57
2024-04-24	Z	BHLB	22.02	22.38	21.99	22.34	0.07	219,269	1,852	19.29	24.70
2024-04-23	Z	BHLB	21.82	22.32	21.81	22.26	0.49	282,065	2,380	15.91	32.56
2024-04-22	Z	BHLB	21.73	22.155	21.61	21.76	0.06	238,965	2,009	14.47	32.70
2024-04-19	Z	BHLB	20.78	21.73	20.50	21.71	0.74	326,085	1,940	21.71	32.56
2024-04-18	Z	BHLB	20.50	21.19	20.50	20.98	0.47	264,656	2,797	18.00	32.56
2024-04-17	Z	BHLB	20.74	20.83	20.51	20.53	0.02	201,954	2,112	14.55	32.56
2024-04-16	Z	BHLB	20.64	20.73	20.51	20.51	-0.365	182,089	1,688	14.55	49.99
2024-04-15	Z	BHLB	21.09	21.28	20.67	20.87	-0.04	196,064	2,585	14.55	32.56
2024-04-12	Z	BHLB	20.69	21.03	20.62	20.91	0.01	158,513	2,076	10.00	23.40
2024-04-11	Z	BHLB	20.94	20.98	20.66	20.91	0.02	195,169	1,634	14.55	32.56
2024-04-10	Z	BHLB	21.65	21.65	20.70	20.86	-1.39	227,609	1,625	18.00	32.56
2024-04-09	Z	BHLB	22.34	22.47	21.82	22.26	0.05	143,239	2,386	14.55	30.10
2024-04-08	Z	BHLB	22.11	22.34	22.03	22.22	0.19	299,662	1,431	18.00	32.56
2024-04-05	Z	BHLB	21.94	22.12	21.83	22.01	-0.02	450,225	2,242	14.55	32.56
2024-04-04	Z	BHLB	22.10	22.3883	22.00	22.01	0.20	173,429	1,908	21.57	32.56
2024-04-03	Z	BHLB	21.95	22.10	21.77	21.81	-0.25	245,231	1,368	21.37	32.56
2024-04-02	Z	BHLB	22.15	22.30	21.79	22.08	-0.17	202,874	1,708	21.64	32.56
2024-04-01	Z	BHLB	22.92	22.92	22.23	22.25	-0.66	230,886	2,208	21.80	22.70
2024-03-29	Z	BHLB	22.77	23.07	22.65	22.92	0.11	0	0	22.46	23.38
2024-03-28	Z	BHLB	22.77	23.07	22.65	22.92	0.11	194,404	1,349	22.46	23.38
2024-03-27	Z	BHLB	22.19	22.83	22.19	22.79	0.83	291,297	1,267	18.00	23.25
2024-03-26	Z	BHLB	22.32	22.32	21.835	21.99	-0.19	153,263	1,363	20.01	32.70
2024-03-25	Z	BHLB	22.19	22.41	22.08	22.17	0.01	106,980	1,111	14.55	32.70
2024-03-22	Z	BHLB	22.47	22.47	22.09	22.15	-0.26	152,868	1,497	14.47	32.84
2024-03-21	Z	BHLB	22.23	22.61	22.23	22.44	0.34	226,996	1,493	15.90	32.70
2024-03-20	Z	BHLB	21.39	22.46	21.3422	22.12	0.70	173,593	1,220	15.90	24.22
2024-03-19	Z	BHLB	21.40	21.775	21.40	21.59	0.10	192,728	1,396	19.50	27.02
2024-03-18	Z	BHLB	21.93	21.955	21.48	21.49	-0.43	201,000	1,437	14.47	32.84
2024-03-15	Z	BHLB	21.37	22.05	21.37	21.94	0.50	545,376	1,990	8.77	32.70
2024-03-14	Z	BHLB	22.06	22.13	21.30	21.46	-0.72	195,645	1,578	19.50	32.70
2024-03-13	Z	BHLB	22.03	22.36	22.03	22.17	0.15	262,191	1,528	19.50	32.70
2024-03-12	Z	BHLB	22.18	22.27	21.925	22.04	-0.36	295,399	1,437	21.85	22.24
2024-03-11	Z	BHLB	22.50	22.58	22.38	22.40	-0.10	160,923	1,429	19.50	32.70
2024-03-08	Z	BHLB	22.66	22.74	22.44	22.50	0.23	331,779	1,424	19.50	32.70
2024-03-07	Z	BHLB	22.22	22.49	22.095	22.31	0.409	210,389	1,629	8.90	32.70
2024-03-06	Z	BHLB	21.41	22.28	21.09	21.93	0.475	229,039	2,004	8.78	32.70
2024-03-05	Z	BHLB	20.96	21.56	20.96	21.43	0.52	267,026	2,256	8.59	32.70
2024-03-04	Z	BHLB	21.54	21.75	20.85	20.92	-0.58	303,817	1,752	19.50	32.70
2024-03-01	Z	BHLB	21.626	21.626	21.145	21.50	0.01	239,212	2,025	8.60	32.70
2024-02-29	Z	BHLB	21.75	22.10	21.44	21.49	0.03	491,496	2,430	8.62	32.70
2024-02-28	Z	BHLB	21.57	21.83	21.44	21.44	-0.359	279,870	1,571	19.50	32.70
2024-02-27	Z	BHLB	22.20	22.38	21.79	21.80	-0.285	283,662	1,435	21.60	23.89
2024-02-26	Z	BHLB	21.98	22.22	21.83	22.08	0.03	237,648	1,774	8.82	32.70
2024-02-23	Z	BHLB	22.05	22.33	21.83	22.04	0.03	293,372	1,632	21.81	22.20
2024-02-22	Z	BHLB	22.26	22.46	21.90	22.02	-0.37	209,496	1,749	8.82	32.70
2024-02-21	Z	BHLB	22.39	22.54	22.22	22.39	-0.11	302,562	1,887	8.97	32.63
2024-02-20	Z	BHLB	22.05	22.55	22.05	22.50	0.135	370,583	2,511	19.50	32.70
2024-02-19	Z	BHLB	22.46	22.69	22.31	22.37	-0.35	0	0	8.96	32.70
2024-02-16	Z	BHLB	22.46	22.69	22.31	22.37	-0.35	256,481	1,975	8.96	32.70
2024-02-15	Z	BHLB	22.21	22.99	22.08	22.73	0.70	244,216	1,856	22.51	22.91
2024-02-14	Z	BHLB	22.14	22.31	21.78	22.04	0.14	181,949	1,392	19.35	24.47
2024-02-13	Z	BHLB	22.22	22.32	21.52	21.88	-1.19	286,543	2,123	8.78	24.47
2024-02-12	Z	BHLB	22.74	23.435	22.74	23.06	0.32	221,172	1,717	19.50	32.70
2024-02-09	Z	BHLB	22.66	22.91	22.26	22.74	0.11	177,675	1,634	9.17	32.70
2024-02-08	Z	BHLB	22.13	22.67	22.09	22.64	0.45	223,563	1,869	9.05	32.70
2024-02-07	Z	BHLB	22.40	22.42	21.71	22.20	-0.11	185,028	1,706	8.90	32.70
2024-02-06	Z	BHLB	22.53	22.85	22.18	22.32	-0.26	174,436	1,580	8.92	32.70
2024-02-05	Z	BHLB	22.71	22.89	22.42	22.60	-0.45	201,934	1,850	9.07	32.70