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	Z	BRO	82.875	83.21	82.285	82.85	0.15	1,134,301	11,912	81.24	86.52
2024-05-01	Z	BRO	81.59	83.61	81.565	82.70	1.16	1,332,350	15,042	73.99	86.52
2024-04-30	Z	BRO	81.62	82.13	81.07	81.54	0.005	1,918,723	12,531	80.80	86.52
2024-04-29	Z	BRO	81.46	81.77	80.91	81.54	0.08	1,167,456	10,767	79.71	86.52
2024-04-26	Z	BRO	81.76	82.145	80.87	81.46	-0.83	1,710,291	13,874	80.66	82.26
2024-04-25	Z	BRO	82.17	82.65	81.50	82.28	0.15	1,608,686	14,022	81.59	83.02
2024-04-24	Z	BRO	82.75	82.875	81.69	82.13	-0.79	1,520,931	12,940	81.12	86.52
2024-04-23	Z	BRO	82.61	83.50	81.49	82.93	0.44	1,902,749	14,744	80.43	88.00
2024-04-22	Z	BRO	83.00	83.21	82.335	82.50	0.32	1,546,283	14,960	80.61	83.64
2024-04-19	Z	BRO	81.33	82.19	81.15	82.17	1.045	1,405,834	14,748	80.43	86.52
2024-04-18	Z	BRO	81.48	81.86	80.89	81.13	0.499	1,338,806	14,638	80.76	81.46
2024-04-17	Z	BRO	81.15	81.35	80.33	80.62	-0.29	1,016,289	9,970	79.87	89.93
2024-04-16	Z	BRO	81.43	81.70	80.90	80.92	-0.10	1,111,098	12,560	47.59	86.52
2024-04-15	Z	BRO	82.655	83.1299	81.005	81.03	-0.87	1,661,814	17,027	81.03	81.95
2024-04-12	Z	BRO	81.93	83.05	81.59	81.90	-0.74	1,327,838	11,606	81.36	82.24
2024-04-11	Z	BRO	83.04	83.30	82.28	82.65	-0.97	1,138,698	10,785	81.11	91.18
2024-04-10	Z	BRO	83.99	84.30	83.425	83.60	-1.05	1,228,093	12,490	83.26	84.31
2024-04-09	Z	BRO	85.53	85.7623	83.71	84.56	-0.95	1,191,435	11,661	83.23	85.67
2024-04-08	Z	BRO	85.31	86.04	84.9225	85.51	0.38	1,512,893	9,495	85.09	85.99
2024-04-05	Z	BRO	84.14	85.5721	83.97	85.15	1.21	1,216,569	13,766	84.70	85.60
2024-04-04	Z	BRO	85.91	86.0715	83.77	83.94	-1.55	1,456,070	15,663	83.26	84.76
2024-04-03	Z	BRO	85.35	86.10	85.35	85.49	-0.015	1,256,772	12,314	83.78	87.42
2024-04-02	Z	BRO	86.44	86.98	85.34	85.51	-0.84	1,212,111	12,830	83.80	86.47
2024-04-01	Z	BRO	87.31	87.31	86.30	86.32	-1.22	951,994	9,561	85.42	87.42
2024-03-29	Z	BRO	87.52	87.99	87.19	87.54	0.25	0	0	86.94	88.15
2024-03-28	Z	BRO	87.52	87.99	87.19	87.54	0.25	1,072,320	8,469	86.94	88.15
2024-03-27	Z	BRO	86.94	87.42	86.50	87.26	0.84	1,113,506	10,591	80.00	88.10
2024-03-26	Z	BRO	85.70	86.54	85.5824	86.42	0.51	1,032,432	10,136	85.76	87.07
2024-03-25	Z	BRO	85.92	86.19	85.73	85.90	-0.08	580,200	6,993	85.36	86.43
2024-03-22	Z	BRO	86.52	86.66	85.93	86.00	-0.05	909,792	8,830	85.52	86.42
2024-03-21	Z	BRO	86.57	86.95	85.945	86.04	-0.68	1,174,618	9,909	85.28	86.94
2024-03-20	Z	BRO	85.90	87.00	85.54	86.70	1.23	1,005,824	9,174	85.85	86.70
2024-03-19	Z	BRO	85.27	85.64	84.841	85.48	0.469	801,641	6,756	84.06	86.71
2024-03-18	Z	BRO	84.91	85.4899	84.91	85.01	0.10	849,480	6,991	84.57	100.00
2024-03-15	Z	BRO	83.59	85.15	83.19	84.94	-0.06	1,872,313	9,002	84.49	85.22
2024-03-14	Z	BRO	85.50	85.83	84.51	84.99	-0.51	1,163,340	8,497	83.50	93.74
2024-03-13	Z	BRO	85.00	85.773	84.85	85.51	-0.38	1,102,354	10,625	83.00	87.50
2024-03-12	Z	BRO	84.85	86.22	84.80	85.90	1.01	925,745	7,625	77.52	94.42
2024-03-11	Z	BRO	85.51	85.59	84.68	84.88	-0.32	1,066,401	9,183	83.06	87.83
2024-03-08	Z	BRO	85.79	86.03	84.83	85.19	-0.68	1,150,095	10,427	84.80	85.58
2024-03-07	Z	BRO	85.36	86.53	85.09	85.85	0.76	1,369,652	12,287	77.26	88.00
2024-03-06	Z	BRO	84.17	85.21	84.06	85.11	1.02	1,056,813	9,275	84.53	85.34
2024-03-05	Z	BRO	83.50	84.21	83.255	84.10	0.13	978,934	8,687	82.15	85.91
2024-03-04	Z	BRO	83.30	84.14	83.20	83.95	0.19	750,681	9,259	83.45	84.23
2024-03-01	Z	BRO	83.845	84.01	83.173	83.75	-0.46	883,561	9,779	81.00	134.03
2024-02-29	Z	BRO	84.84	84.84	83.78	84.21	-0.60	1,674,240	11,684	80.01	86.95
2024-02-28	Z	BRO	84.36	84.87	84.18	84.78	0.70	815,282	7,768	78.00	108.55
2024-02-27	Z	BRO	83.57	84.22	83.14	84.11	0.04	944,223	8,458	82.15	108.15
2024-02-26	Z	BRO	84.28	84.725	84.02	84.05	-0.22	808,417	7,670	72.80	108.55
2024-02-23	Z	BRO	84.60	84.60	83.91	84.24	0.11	860,099	7,172	83.73	84.51
2024-02-22	Z	BRO	83.50	84.23	83.05	84.12	1.29	888,609	9,324	82.00	87.50
2024-02-21	Z	BRO	82.98	83.04	82.17	82.84	0.14	964,125	8,749	73.16	83.46
2024-02-20	Z	BRO	82.37	83.17	81.89	82.70	0.04	1,515,943	10,540	73.49	90.09
2024-02-19	Z	BRO	82.96	83.31	82.35	82.69	-0.04	0	0	82.11	82.88
2024-02-16	Z	BRO	82.96	83.31	82.35	82.69	-0.04	2,442,052	9,380	82.11	82.88
2024-02-15	Z	BRO	82.40	82.90	82.03	82.73	0.535	1,462,480	12,398	74.39	85.04
2024-02-14	Z	BRO	81.05	82.28	80.95	82.20	1.27	1,190,366	10,594	80.00	106.37
2024-02-13	Z	BRO	81.04	81.52	80.39	80.95	0.03	1,143,031	10,056	79.78	97.69
2024-02-12	Z	BRO	81.00	81.12	80.4701	80.94	-0.03	1,359,050	12,375	71.34	100.95
2024-02-09	Z	BRO	79.84	81.01	79.7511	81.00	1.06	1,243,308	10,999	80.58	81.35
2024-02-08	Z	BRO	78.89	80.17	78.70	79.95	1.03	1,506,918	11,088	79.72	87.91
2024-02-07	Z	BRO	78.66	79.415	78.40	78.93	0.525	1,007,147	9,460	60.00	87.42
2024-02-06	Z	BRO	77.49	78.64	77.47	78.41	0.83	1,378,795	11,635	69.69	81.38
2024-02-05	Z	BRO	77.60	77.845	77.12	77.59	-0.10	1,041,864	7,829	66.95	124.14