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	DBD	32.28	32.36	31.60	32.03	-0.27	59,643	813	28.14	36.66
2024-04-25	Z	DBD	32.59	32.64	31.54	32.32	-0.62	105,151	1,177	29.41	51.61
2024-04-24	Z	DBD	32.59	33.19	32.54	32.93	0.40	94,116	1,111	28.47	36.76
2024-04-23	Z	DBD	31.30	32.85	31.30	32.52	1.16	92,339	1,084	20.00	51.88
2024-04-22	Z	DBD	32.09	32.26	31.31	31.36	-0.545	63,745	874	27.51	50.65
2024-04-19	Z	DBD	31.89	32.37	31.6894	31.93	-0.17	163,540	1,973	12.74	35.63
2024-04-18	Z	DBD	32.80	33.05	31.77	32.06	-0.84	90,940	1,540	12.83	51.29
2024-04-17	Z	DBD	33.31	33.34	32.74	32.90	-0.24	79,591	1,318	28.31	37.66
2024-04-16	Z	DBD	33.09	33.36	32.73	33.18	0.08	79,278	1,369	13.30	53.16
2024-04-15	Z	DBD	33.22	33.85	32.57	33.10	0.01	105,663	1,037	20.00	52.46
2024-04-12	Z	DBD	33.43	33.44	32.85	33.09	-0.28	62,908	1,101	28.61	36.84
2024-04-11	Z	DBD	33.28	33.635	32.46	33.39	0.31	81,591	1,870	33.39	53.19
2024-04-10	Z	DBD	34.44	34.44	32.97	33.06	-1.77	81,103	1,585	20.00	39.07
2024-04-09	Z	DBD	34.38	34.83	33.77	34.83	0.37	84,346	1,706	20.00	39.07
2024-04-08	Z	DBD	33.58	34.39	33.3387	34.38	0.95	109,153	1,286	13.71	54.83
2024-04-05	Z	DBD	33.49	33.88	33.23	33.44	-0.014	227,762	1,145	20.00	53.32
2024-04-04	Z	DBD	33.45	34.00	33.14	33.47	0.38	149,775	1,447	20.00	34.14
2024-04-03	Z	DBD	33.70	33.91	33.05	33.09	-0.47	110,353	1,553	32.43	33.75
2024-04-02	Z	DBD	34.02	34.39	33.49	33.56	-0.74	145,599	1,104	32.89	34.23
2024-04-01	Z	DBD	34.55	35.015	34.09	34.23	-0.225	153,303	1,652	33.55	34.91
2024-03-29	Z	DBD	34.48	34.715	34.35	34.44	0.01	0	0	13.78	37.99
2024-03-28	Z	DBD	34.48	34.715	34.35	34.44	0.01	268,563	1,888	13.78	37.99
2024-03-27	Z	DBD	34.87	34.89	34.40	34.48	-0.15	176,317	2,265	13.86	37.99
2024-03-26	Z	DBD	34.83	35.115	34.57	34.60	0.07	165,226	1,275	20.00	37.99
2024-03-25	Z	DBD	34.60	35.0521	34.36	34.53	-0.276	93,471	1,570	13.88	38.00
2024-03-22	Z	DBD	35.22	35.22	34.57	34.80	-0.50	103,738	1,759	13.94	41.42
2024-03-21	Z	DBD	35.59	35.92	35.284	35.31	-0.306	149,505	2,327	14.18	35.68
2024-03-20	Z	DBD	35.01	35.94	35.01	35.59	0.585	349,930	2,615	20.00	41.24
2024-03-19	Z	DBD	35.00	35.115	34.73	35.01		166,576	1,725	14.00	40.16
2024-03-18	Z	DBD	35.55	35.55	34.825	35.00	0.01	205,816	1,416	16.69	56.03
2024-03-15	Z	DBD	33.72	34.96	33.4486	34.96	1.01	354,424	1,774	32.01	55.47
2024-03-14	Z	DBD	33.895	35.20	33.63	33.89	-0.035	185,493	2,032	20.00	54.20
2024-03-13	Z	DBD	34.38	34.435	33.745	33.92	-0.37	94,573	1,235	13.56	37.44
2024-03-12	Z	DBD	34.01	34.43	33.71	34.28	0.20	106,755	1,280	20.00	54.83
2024-03-11	Z	DBD	34.92	35.00	33.83	34.06	-0.64	78,049	887	13.64	54.56
2024-03-08	Z	DBD	33.44	34.72	33.34	34.72	1.455	128,273	1,206	13.82	55.24
2024-03-07	Z	DBD	33.11	33.45	32.985	33.22	0.385	143,700	1,178	16.69	36.63
2024-03-06	Z	DBD	33.02	33.29	32.64	32.83	0.17	50,748	690	13.12	52.48
2024-03-05	Z	DBD	32.76	33.19	32.39	32.64	-0.32	152,276	1,277	13.00	51.96
2024-03-04	Z	DBD	33.13	33.52	32.75	32.89	-0.09	186,479	1,311	13.15	52.57
2024-03-01	Z	DBD	32.01	33.42	31.91	33.00	0.04	313,333	2,182	20.00	36.63
2024-02-29	Z	DBD	33.18	33.515	32.75	32.96	0.32	333,076	1,305	13.18	36.62
2024-02-28	Z	DBD	33.49	33.92	32.43	32.61	-1.095	130,215	1,050	13.02	34.26
2024-02-27	Z	DBD	34.43	34.54	33.55	33.70	-0.56	141,322	1,182	13.58	54.30
2024-02-26	Z	DBD	34.51	35.18	33.93	34.18	-0.32	227,127	1,476	34.10	54.54
2024-02-23	Z	DBD	34.29	34.68	33.30	34.50	0.18	262,651	1,608	29.77	38.54
2024-02-22	Z	DBD	34.22	34.81	33.65	34.26	0.30	219,080	1,333	33.28	34.41
2024-02-21	Z	DBD	34.62	34.62	33.54	33.93	-0.82	88,169	873	13.53	54.09
2024-02-20	Z	DBD	33.78	34.67	33.425	34.67	1.00	198,628	1,872	13.85	55.39
2024-02-19	Z	DBD	33.77	34.22	33.60	33.63	-0.40	0	0	13.47	53.85
2024-02-16	Z	DBD	33.77	34.22	33.60	33.63	-0.40	167,054	1,651	13.47	53.85
2024-02-15	Z	DBD	33.87	34.18	32.74	34.00	0.43	284,840	2,324	13.60	54.36
2024-02-14	Z	DBD	33.05	34.50	32.59	33.56	1.59	318,712	2,300	13.40	53.58
2024-02-13	Z	DBD	32.25	32.40	31.43	31.94	-0.48	114,507	1,264	28.99	50.89
2024-02-12	Z	DBD	32.76	33.49	31.93	32.43	-0.13	139,952	1,346	29.27	51.90
2024-02-09	Z	DBD	31.00	32.57	30.97	32.57	1.572	170,867	1,253	16.69	51.92
2024-02-08	Z	DBD	30.76	31.01	30.53	30.94	0.23	94,637	1,228	16.69	49.40
2024-02-07	Z	DBD	30.46	31.17	30.38	30.78	0.47	53,752	1,041	16.69	49.18
2024-02-06	Z	DBD	30.21	30.58	30.015	30.29	0.19	92,727	1,056	16.69	48.33
2024-02-05	Z	DBD	30.21	30.72	30.05	30.12	-0.44	63,080	1,146	16.69	48.28
2024-02-02	Z	DBD	30.98	31.16	30.47	30.56	-0.62	56,826	702	16.69	48.96
2024-02-01	Z	DBD	30.86	31.25	30.62	31.14	0.675	98,041	1,051	16.69	49.69
2024-01-31	Z	DBD	30.01	31.25	30.01	30.40	0.12	61,914	590	16.69	48.84
2024-01-30	Z	DBD	30.85	31.30	30.10	30.26	-0.77	100,979	822	16.69	48.48
2024-01-29	Z	DBD	31.23	31.57	30.83	31.01	-0.12	61,671	737	16.69	49.53