Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	BWA	32.83	33.365	32.76	33.19	0.38	1,825,538	13,173	33.01	33.45
2024-04-25	Z	BWA	33.40	33.48	32.565	32.82	-0.825	1,610,742	11,063	32.54	36.24
2024-04-24	Z	BWA	33.31	33.88	33.18	33.65	0.315	1,975,364	11,201	33.32	36.86
2024-04-23	Z	BWA	33.10	33.34	32.9306	33.34	0.245	1,922,768	14,076	33.01	36.49
2024-04-22	Z	BWA	33.13	33.39	32.85	33.09	0.285	1,915,574	14,205	32.78	33.44
2024-04-19	Z	BWA	31.98	32.815	31.98	32.80	0.69	2,222,763	12,628	29.46	33.15
2024-04-18	Z	BWA	32.09	32.28	31.72	32.11	0.24	2,034,962	15,241	31.72	32.44
2024-04-17	Z	BWA	32.74	32.81	31.86	31.86	-0.575	2,500,578	18,106	31.86	32.10
2024-04-16	Z	BWA	32.81	33.15	32.43	32.44	-0.70	2,847,234	17,607	32.15	32.90
2024-04-15	Z	BWA	33.79	33.929	32.91	33.13	-0.37	2,777,086	14,876	32.83	33.51
2024-04-12	Z	BWA	34.29	34.29	33.32	33.50	-1.005	2,920,149	16,105	33.12	33.84
2024-04-11	Z	BWA	34.81	34.81	33.975	34.50	-0.34	2,352,188	14,012	34.12	34.72
2024-04-10	Z	BWA	35.14	35.195	34.555	34.83	-0.77	2,412,775	15,070	34.54	35.15
2024-04-09	Z	BWA	35.25	35.745	35.22	35.61	0.48	2,223,978	14,506	35.28	35.90
2024-04-08	Z	BWA	34.97	35.4589	34.85	35.13	0.529	2,153,821	9,495	34.84	35.37
2024-04-05	Z	BWA	34.42	34.765	34.22	34.61	0.185	2,092,011	11,256	34.28	35.00
2024-04-04	Z	BWA	35.22	35.74	34.35	34.43	-0.38	2,525,119	15,319	34.08	34.85
2024-04-03	Z	BWA	34.48	34.895	34.37	34.80	0.07	2,314,621	12,843	34.52	35.11
2024-04-02	Z	BWA	34.73	34.88	34.18	34.74	-0.30	2,323,525	12,242	34.37	35.01
2024-04-01	Z	BWA	34.91	35.33	34.73	35.04	0.30	2,956,432	15,845	34.63	35.23
2024-03-29	Z	BWA	34.70	34.97	34.56	34.74	0.035	0	0	34.48	34.97
2024-03-28	Z	BWA	34.70	34.97	34.56	34.74	0.035	3,562,215	15,703	34.48	34.97
2024-03-27	Z	BWA	33.75	34.73	33.63	34.70	1.06	3,393,203	16,952	34.17	34.70
2024-03-26	Z	BWA	33.31	33.73	32.725	33.65	0.47	3,490,284	19,097	33.32	33.74
2024-03-25	Z	BWA	33.31	33.49	33.005	33.17	-0.03	2,868,250	12,728	32.98	36.08
2024-03-22	Z	BWA	33.31	33.33	32.74	33.20	-0.20	2,884,754	10,222	32.91	36.19
2024-03-21	Z	BWA	32.91	33.43	32.89	33.40	0.67	2,801,453	16,859	33.00	33.46
2024-03-20	Z	BWA	31.82	32.74	31.68	32.72	0.93	3,747,606	17,071	32.42	33.02
2024-03-19	Z	BWA	32.04	32.24	31.62	31.78	-0.285	2,565,459	11,900	31.60	32.13
2024-03-18	Z	BWA	32.57	32.57	31.89	32.07	-0.045	2,867,424	11,122	31.60	34.48
2024-03-15	Z	BWA	32.14	32.615	31.965	32.12	0.10	6,025,241	14,802	31.75	32.34
2024-03-14	Z	BWA	32.25	32.50	31.83	32.03	-0.435	3,199,175	12,192	31.74	32.48
2024-03-13	Z	BWA	32.50	33.06	32.425	32.47	-0.075	2,950,275	13,710	32.22	32.80
2024-03-12	Z	BWA	32.25	32.615	32.05	32.54	0.41	3,015,990	12,083	32.26	32.78
2024-03-11	Z	BWA	31.89	32.65	31.86	32.13	0.08	3,534,250	14,052	31.44	35.78
2024-03-08	Z	BWA	32.56	32.93	31.89	32.04	-0.23	4,336,758	13,979	28.78	35.37
2024-03-07	Z	BWA	31.94	32.98	31.93	32.28	0.355	4,662,469	18,150	29.09	32.80
2024-03-06	Z	BWA	31.56	32.07	31.47	31.94	0.62	3,979,739	17,877	29.00	38.00
2024-03-05	Z	BWA	30.74	31.84	30.56	31.32	0.495	4,040,222	14,342	30.56	34.88
2024-03-04	Z	BWA	31.05	31.25	30.70	30.83	-0.305	3,393,504	12,207	30.69	31.07
2024-03-01	Z	BWA	31.13	31.31	30.6775	31.14	0.01	2,754,922	10,241	27.67	31.59
2024-02-29	Z	BWA	30.95	31.23	30.78	31.13	0.46	3,039,434	10,801	28.22	31.37
2024-02-28	Z	BWA	30.41	31.11	30.30	30.78	0.09	2,006,416	9,473	30.48	33.41
2024-02-27	Z	BWA	30.56	30.76	30.3501	30.68	0.51	2,037,409	10,893	30.52	33.35
2024-02-26	Z	BWA	30.34	30.471	29.89	30.17	-0.245	2,986,399	10,341	30.28	30.38
2024-02-23	Z	BWA	30.42	30.64	30.16	30.41	-0.10	1,848,709	10,053	30.09	30.58
2024-02-22	Z	BWA	30.31	30.525	30.17	30.51	0.23	1,910,978	10,205	30.51	33.33
2024-02-21	Z	BWA	29.99	30.27	29.8117	30.27	0.10	2,681,242	12,794	29.85	33.47
2024-02-20	Z	BWA	30.14	30.25	29.51	30.16	-0.45	3,805,229	20,088	29.80	30.34
2024-02-19	Z	BWA	30.97	31.11	30.525	30.61	-0.89	0	0	30.54	33.34
2024-02-16	Z	BWA	30.97	31.11	30.525	30.61	-0.89	4,037,174	18,158	30.54	33.34
2024-02-15	Z	BWA	31.38	31.925	31.21	31.49	0.35	2,829,150	15,070	31.20	34.18
2024-02-14	Z	BWA	31.39	31.47	30.85	31.14	0.09	3,507,061	19,888	30.95	33.92
2024-02-13	Z	BWA	31.48	31.73	30.775	31.05	-1.27	4,059,282	20,575	30.83	31.63
2024-02-12	Z	BWA	31.91	32.4453	31.67	32.32	0.52	3,179,644	16,744	31.05	32.30
2024-02-09	Z	BWA	31.60	32.00	31.29	31.80	0.32	3,319,825	16,516	31.63	34.51
2024-02-08	Z	BWA	32.00	32.50	30.835	31.48	-2.35	7,452,735	37,293	31.50	34.30
2024-02-07	Z	BWA	34.45	34.81	33.695	33.83	-0.24	3,122,958	14,409	33.83	37.74
2024-02-06	Z	BWA	33.08	34.28	33.00	34.07	0.59	2,657,726	14,379	31.16	37.65
2024-02-05	Z	BWA	33.73	33.76	33.32	33.48	-0.621	2,290,214	10,247	30.42	37.47
2024-02-02	Z	BWA	34.08	34.34	33.61	34.09	-0.38	2,362,350	12,767	32.50	34.34
2024-02-01	Z	BWA	34.20	34.49	33.76	34.48	0.59	2,599,445	12,399	33.96	35.40
2024-01-31	Z	BWA	34.31	34.75	33.84	33.90	-0.53	2,352,584	11,146	33.70	34.31
2024-01-30	Z	BWA	34.34	34.905	34.11	34.42	0.155	2,263,016	9,753	30.81	34.82