Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	BHRB	53.08	53.08	50.63	51.67	-0.59	142,920	724	20.41	81.59
2024-05-01	Q	BHRB	52.98	52.98	52.0471	52.26	-0.12	17,824	263	49.24	52.92
2024-04-30	Q	BHRB	52.67	53.01	51.70	52.38	-1.85	15,475	323	51.33	54.92
2024-04-29	Q	BHRB	54.25	54.95	53.99	54.23	-0.44	5,886	176	51.92	87.20
2024-04-26	Q	BHRB	54.95	55.49	54.40	54.67	0.41	7,331	199	21.88	87.44
2024-04-25	Q	BHRB	55.00	55.21	54.07	54.26	-0.12	10,878	312	21.78	87.04
2024-04-24	Q	BHRB	53.85	54.38	53.51	54.38	0.27	8,114	228	42.49	86.85
2024-04-23	Q	BHRB	54.99	54.99	53.77	54.11	-0.40	6,471	207	21.86	85.05
2024-04-22	Q	BHRB	54.6719	56.92	54.48	54.51	0.38	23,630	481	22.41	89.59
2024-04-19	Q	BHRB	51.40	54.33	51.00	54.13	2.20	17,610	471	52.45	54.87
2024-04-18	Q	BHRB	51.9026	52.75	51.75	51.93	0.25	13,200	264	50.15	83.98
2024-04-17	Q	BHRB	52.80	52.80	51.68	51.68	-0.76	8,091	250	21.07	84.23
2024-04-16	Q	BHRB	51.74	52.8697	51.74	52.44	0.70	5,534	192	51.10	53.21
2024-04-15	Q	BHRB	52.99	52.99	51.58	52.09	-0.43	7,594	203	20.97	83.83
2024-04-12	Q	BHRB	52.51	53.3499	52.00	52.52	-0.26	8,287	321	21.13	84.43
2024-04-11	Q	BHRB	51.33	53.645	51.33	52.78	0.99	12,558	411	21.14	84.55
2024-04-10	Q	BHRB	53.56	53.56	51.01	51.79	-3.09	18,510	377	48.90	82.91
2024-04-09	Q	BHRB	55.20	55.45	54.7388	54.88	-0.21	6,437	323	52.81	88.14
2024-04-08	Q	BHRB	55.30	55.30	54.75	55.09	0.37	4,527	152	52.81	87.54
2024-04-05	Q	BHRB	53.65	55.54	53.65	54.72	0.835	8,091	245	52.81	87.19
2024-04-04	Q	BHRB	53.00	54.7999	53.00	53.885	0.885	10,541	299	48.29	61.48
2024-04-03	Q	BHRB	52.57	53.70	52.57	53.00	-0.15	8,383	331	21.27	54.06
2024-04-02	Q	BHRB	53.60	53.60	53.15	53.15	-1.70	6,420	196	21.73	54.21
2024-04-01	Q	BHRB	56.25	56.35	53.30	54.85	-1.18	12,914	438	53.75	55.95
2024-03-29	Q	BHRB	54.95	56.03	53.9001	56.03	2.35	0	0	42.49	57.15
2024-03-28	Q	BHRB	54.95	56.03	53.9001	56.03	2.35	29,508	556	42.49	57.15
2024-03-27	Q	BHRB	53.178	53.70	52.75	53.68	1.37	12,743	598	52.61	85.44
2024-03-26	Q	BHRB	52.955	53.06	51.44	52.31	-1.19	9,938	383	42.49	84.00
2024-03-25	Q	BHRB	54.6564	54.9847	53.50	53.50	0.215	10,328	401	42.49	86.89
2024-03-22	Q	BHRB	55.00	55.00	52.52	53.285	-2.785	10,431	276	21.54	86.12
2024-03-21	Q	BHRB	54.99	56.07	53.80	56.07	1.08	15,779	471	42.49	85.05
2024-03-20	Q	BHRB	52.80	55.00	52.80	54.99	2.71	10,764	584	45.07	85.05
2024-03-19	Q	BHRB	52.47	53.20	52.105	52.28	0.86	12,814	706	52.00	83.92
2024-03-18	Q	BHRB	52.40	52.8561	51.30	51.42	-1.19	11,598	548	20.80	57.19
2024-03-15	Q	BHRB	52.00	54.50	52.00	52.61	0.75	47,431	707	52.50	85.60
2024-03-14	Q	BHRB	54.48	54.48	51.85	51.86	-2.57	10,886	319	42.49	83.98
2024-03-13	Q	BHRB	54.97	54.97	54.43	54.43	-0.73	5,861	285	45.07	85.00
2024-03-12	Q	BHRB	55.42	55.42	54.97	55.16		5,465	260	45.07	62.00
2024-03-11	Q	BHRB	54.70	55.75	54.70	55.16	-0.44	5,524	254	45.07	85.05
2024-03-08	Q	BHRB	56.15	56.9999	55.30	55.60	-0.09	11,278	351	22.20	88.80
2024-03-07	Q	BHRB	54.50	55.89	54.50	55.69	0.95	9,127	449	45.07	88.48
2024-03-06	Q	BHRB	56.00	56.10	54.41	54.74	-1.25	9,160	460	45.07	88.00
2024-03-05	Q	BHRB	53.97	56.03	53.97	55.99	0.78	23,981	941	53.97	88.88
2024-03-04	Q	BHRB	55.89	55.9999	55.21	55.21	-0.05	5,249	368	42.49	55.20
2024-03-01	Q	BHRB	55.50	55.50	54.69	54.70	0.02	9,331	523	45.07	88.03
2024-02-29	Q	BHRB	55.30	55.30	54.23	54.68	0.60	12,364	498	45.07	87.60
2024-02-28	Q	BHRB	55.10	55.60	54.08	54.08	-1.28	7,792	441	42.49	88.01
2024-02-27	Q	BHRB	54.95	55.4501	54.82	55.36	0.37	5,974	208	45.07	88.00
2024-02-26	Q	BHRB	54.50	54.99	54.50	54.99	0.29	5,360	275	21.88	87.52
2024-02-23	Q	BHRB	54.45	55.53	54.4363	54.70	-0.18	12,152	424	52.68	85.05
2024-02-22	Q	BHRB	54.88	55.4999	54.34	54.88	-0.32	9,128	303	53.42	62.00
2024-02-21	Q	BHRB	55.35	55.60	54.30	55.20	0.02	17,920	585	22.12	88.48
2024-02-20	Q	BHRB	55.50	56.80	55.16	55.18	-1.22	6,818	222	45.07	62.00
2024-02-19	Q	BHRB	58.91	58.91	56.40	56.40	-2.47	0	0	23.10	92.38
2024-02-16	Q	BHRB	58.91	58.91	56.40	56.40	-2.47	7,463	306	23.10	92.38
2024-02-15	Q	BHRB	57.32	59.18	57.32	58.87	2.63	12,561	316	45.07	92.86
2024-02-14	Q	BHRB	53.10	56.24	53.10	56.24	3.44	13,385	361	53.72	88.04
2024-02-13	Q	BHRB	58.00	58.00	53.05	53.33	-5.70	16,812	454	45.60	85.05
2024-02-12	Q	BHRB	57.87	59.93	57.51	59.03	2.13	19,361	456	45.60	62.00
2024-02-09	Q	BHRB	56.32	57.00	55.80	56.90	0.78	18,370	596	45.60	90.04
2024-02-08	Q	BHRB	55.01	56.60	55.01	56.12	0.45	11,743	333	45.60	89.72
2024-02-07	Q	BHRB	56.43	56.87	55.50	55.67	-0.83	15,313	360	43.02	90.19
2024-02-06	Q	BHRB	55.55	56.6468	55.55	56.50	1.27	3,548	146	22.18	88.72
2024-02-05	Q	BHRB	56.62	57.01	54.93	55.23	-1.77	11,313	390	43.02	89.26