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	BK	56.91	57.21	56.48	57.00	0.415	2,214,001	17,550	56.58	57.42
2024-05-02	Z	BK	56.92	57.17	56.31	56.60	0.14	3,187,564	20,728	55.96	61.60
2024-05-01	Z	BK	56.53	56.93	56.08	56.46	-0.0413	4,053,956	24,994	54.59	57.91
2024-04-30	Z	BK	57.19	57.30	56.455	56.49	-0.84	3,530,009	15,486	56.36	57.00
2024-04-29	Z	BK	57.39	57.82	57.075	57.33	0.02	2,638,528	15,098	48.68	58.20
2024-04-26	Z	BK	57.25	57.70	57.078	57.32	0.13	2,058,025	17,283	56.97	62.22
2024-04-25	Z	BK	57.30	57.69	56.755	57.18	-0.36	3,254,122	21,886	48.97	57.98
2024-04-24	Z	BK	57.03	58.01	56.9882	57.95	0.495	3,224,451	19,922	57.26	59.73
2024-04-23	Z	BK	57.14	57.835	57.09	57.44	0.29	2,861,357	23,971	43.91	62.61
2024-04-22	Z	BK	56.72	57.47	56.315	57.16	0.86	2,936,326	22,602	57.01	62.30
2024-04-19	Z	BK	55.42	56.41	55.42	56.29	1.04	4,420,726	32,506	51.48	56.99
2024-04-18	Z	BK	54.88	55.535	54.755	55.25	0.79	3,473,891	25,765	50.53	55.77
2024-04-17	Z	BK	54.14	54.98	54.085	54.46	0.47	4,513,897	25,884	53.40	60.25
2024-04-16	Z	BK	55.37	55.6941	52.64	54.00	-1.09	8,232,834	45,502	48.68	55.61
2024-04-15	Z	BK	55.725	56.07	54.57	55.11	0.06	6,132,641	33,891	54.15	54.80
2024-04-12	Z	BK	55.21	55.98	54.655	55.05	-0.31	4,933,875	31,431	54.25	57.01
2024-04-11	Z	BK	55.59	55.72	54.675	55.37	-0.31	3,396,491	24,678	54.49	61.10
2024-04-10	Z	BK	56.50	56.725	55.52	55.68	-1.52	3,432,000	23,001	53.90	55.69
2024-04-09	Z	BK	57.24	57.42	56.3647	57.20	0.18	2,759,812	19,125	56.31	64.04
2024-04-08	Z	BK	56.97	57.325	56.69	57.02	0.30	3,564,721	22,061	56.59	57.39
2024-04-05	Z	BK	56.64	56.96	56.07	56.74	-0.04	3,671,135	22,799	56.25	63.90
2024-04-04	Z	BK	58.00	58.275	56.69	56.77	-0.89	2,465,131	18,887	52.04	57.85
2024-04-03	Z	BK	57.00	57.72	56.995	57.66	0.61	3,289,624	20,250	52.31	62.94
2024-04-02	Z	BK	56.98	57.34	56.85	57.05	0.11	2,766,596	18,981	56.68	57.65
2024-04-01	Z	BK	57.46	57.515	56.755	56.96	-0.67	2,449,739	18,137	56.86	57.33
2024-03-29	Z	BK	57.11	57.885	57.05	57.62	0.7012	0	0	56.86	58.49
2024-03-28	Z	BK	57.11	57.885	57.05	57.62	0.7012	3,116,295	17,742	56.86	58.49
2024-03-27	Z	BK	56.90	57.23	56.455	56.93	0.32	3,021,668	16,420	55.89	62.16
2024-03-26	Z	BK	56.60	56.99	56.47	56.61	0.07	2,607,576	14,643	56.25	57.02
2024-03-25	Z	BK	56.56	57.08	56.415	56.54	0.09	2,862,886	17,575	56.28	61.83
2024-03-22	Z	BK	57.29	57.45	56.405	56.47	-0.82	2,769,124	18,521	56.40	56.88
2024-03-21	Z	BK	56.49	57.345	56.39	57.28	1.11	3,447,324	20,904	57.03	62.43
2024-03-20	Z	BK	55.14	56.22	54.95	56.15	0.915	2,352,381	16,922	56.15	56.55
2024-03-19	Z	BK	54.99	55.29	54.865	55.24	0.29	3,589,227	19,085	53.82	58.00
2024-03-18	Z	BK	54.57	54.95	54.21	54.94	0.51	3,178,748	16,491	54.35	54.94
2024-03-15	Z	BK	53.92	54.65	53.87	54.41	-0.05	8,966,948	22,236	49.29	54.92
2024-03-14	Z	BK	55.05	55.285	54.22	54.45	-0.82	5,194,430	26,921	53.30	55.55
2024-03-13	Z	BK	55.24	55.57	55.04	55.28	0.17	4,519,568	22,357	54.02	57.43
2024-03-12	Z	BK	55.75	55.82	54.95	55.12	-0.495	3,223,573	19,739	54.92	55.47
2024-03-11	Z	BK	55.04	55.885	54.88	55.61	0.14	3,013,054	18,753	52.62	55.99
2024-03-08	Z	BK	55.78	56.16	55.425	55.47	-0.26	3,290,139	19,909	52.08	58.00
2024-03-07	Z	BK	55.88	56.11	55.495	55.73	-0.07	2,745,753	18,221	49.66	60.70
2024-03-06	Z	BK	55.82	55.94	55.00	55.78	-0.09	4,466,882	24,004	54.30	60.77
2024-03-05	Z	BK	55.40	56.36	55.34	55.89	0.405	3,945,398	20,830	53.00	60.46
2024-03-04	Z	BK	55.16	56.21	55.16	55.49	0.005	3,890,243	25,782	51.32	56.17
2024-03-01	Z	BK	55.96	56.20	55.27	55.49	-0.60	2,833,518	17,547	50.73	55.99
2024-02-29	Z	BK	55.89	56.25	55.625	56.09	0.40	7,158,724	25,098	56.09	61.33
2024-02-28	Z	BK	55.54	56.105	55.375	55.64	0.11	3,186,469	17,159	50.37	59.00
2024-02-27	Z	BK	55.30	55.59	55.17	55.55	0.29	2,530,319	17,113	50.43	55.75
2024-02-26	Z	BK	55.33	56.18	55.19	55.28	-0.39	3,677,776	21,879	55.28	60.24
2024-02-23	Z	BK	55.60	56.06	55.33	55.64	0.25	3,745,158	16,751	55.25	55.78
2024-02-22	Z	BK	55.31	55.63	55.04	55.36	0.24	3,041,406	20,189	55.31	60.35
2024-02-21	Z	BK	54.97	55.30	54.63	55.12	0.26	3,154,302	15,732	49.68	59.83
2024-02-20	Z	BK	54.04	55.19	54.03	54.87	-0.26	4,865,820	23,585	53.70	60.27
2024-02-19	Z	BK	55.21	55.69	54.775	55.15	-0.14	0	0	50.44	59.86
2024-02-16	Z	BK	55.21	55.69	54.775	55.15	-0.14	3,057,613	17,770	50.44	59.86
2024-02-15	Z	BK	54.79	55.415	54.72	55.29	0.805	3,641,455	20,996	54.86	55.61
2024-02-14	Z	BK	54.39	54.6147	54.185	54.48	0.60	3,624,483	24,345	51.94	54.99
2024-02-13	Z	BK	55.01	55.14	53.40	53.89	-1.72	3,888,798	26,292	47.49	58.56
2024-02-12	Z	BK	55.12	56.05	55.035	55.62	0.41	4,404,297	23,029	50.68	56.33
2024-02-09	Z	BK	55.01	55.36	54.83	55.22	0.10	2,625,835	18,286	49.95	59.94
2024-02-08	Z	BK	55.07	55.40	54.67	55.11	-0.17	2,901,344	17,535	53.00	60.02
2024-02-07	Z	BK	55.13	55.45	54.66	55.27	0.22	3,391,026	18,801	55.05	60.24
2024-02-06	Z	BK	54.90	55.325	54.885	55.06	0.05	3,843,966	20,156	54.61	55.71