Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-10-09	E	BA	26.45	26.45	25.89	26.00	-0.90	188,968	867	25.95	26.69	142,205			7,700		35,400	1			1,944
2024-10-08	E	BA	27.08	27.17	26.82	26.90	-0.13	73,781	247	26.87	26.91	37,731			3,700		30,400	1,125			481
2024-10-07	E	BA	27.01	27.58	26.89	27.03	0.11	107,813	449	26.50	27.59	79,227			6,800		19,600	700			1,126
2024-10-04	E	BA	26.43	26.92	26.24	26.92	0.77	96,606	339	26.00	27.25	60,873			6,100		26,900	1,600			898
2024-10-03	E	BA	26.50	26.50	26.15	26.15	-0.45	48,466	307	26.00	26.85	34,924			6,100		5,400	801			599
2024-10-02	E	BA	26.64	26.86	26.58	26.60	-0.22	33,802	243	26.50	27.10	20,044			500		11,500	702			453
2024-10-01	E	BA	26.25	27.16	26.00	26.82	0.34	112,087	465	26.50	26.52	69,601			1,000		38,500	1,101			1,024
2024-09-30	E	BA	26.99	26.99	26.34	26.48	-0.70	75,644	453	26.25	27.12	54,073			7,900		11,000	1,200			780
2024-09-27	E	BA	26.98	27.34	26.93	27.18	0.28	40,886	202	26.75	27.32	40,886			2,700		7,800	701			836
2024-09-26	E	BA	26.68	27.31	26.56	26.90	0.41	81,259	416	26.56	27.32	57,330			3,000		17,800	1,401			1,004
2024-09-25	E	BA	27.19	27.32	26.45	26.49	-0.65	83,672	476	26.40	27.22	49,143			6,000		24,800	1,577			1,273
2024-09-24	E	BA	27.15	27.15	26.78	27.14	-0.08	56,681	347	26.70	27.32	38,658			3,700		12,000	701			1,105
2024-09-23	E	BA	26.67	27.50	26.46	27.22	0.52	101,569	379	26.75	27.56	66,244			1,200		31,300	1,201			1,327
2024-09-20	E	BA	26.83	26.91	26.56	26.70	-0.22	60,980	323	26.67	26.69	37,036			2,600		18,700	1,201			1,055
2024-09-19	E	BA	27.20	27.20	26.87	26.92	-0.07	32,387	260	26.85	27.56	22,035			3,100		3,900	1,801			665
2024-09-18	E	BA	27.26	27.55	26.94	26.99	-0.16	56,818	299	27.30	27.25	38,145			2,300		14,000	1,700			312
2024-09-17	E	BA	27.11	27.62	27.03	27.15	-0.01	76,274	361	26.65	27.56	60,092			2,400		12,200	701			507
2024-09-16	E	BA	27.21	27.44	26.83	27.16	-0.14	62,923	393	26.65	27.63	35,707			3,100		20,500	2,101			921
2024-09-13	E	BA	27.88	28.32	27.10	27.30	-1.04	155,494	900	27.68	27.65	102,815			3,600		47,200	1			742
2024-09-12	E	BA	27.70	28.39	27.70	28.34	0.25	30,035	237	27.20	28.75	18,444			1,200		9,500	602			252
2024-09-11	E	BA	27.53	28.13	27.17	28.10	0.23	28,932	240	27.20	28.28	17,925			1,000		9,600				321
2024-09-10	E	BA	28.20	28.49	27.49	27.87	-0.46	68,587	390	27.43	27.99	56,743			700		10,100	1			804
2024-09-09	E	BA	28.39	28.60	28.17	28.33	0.86	65,742	317	27.43	28.85	50,878			1,900		11,700	501			590
2024-09-06	E	BA	28.28	28.28	27.30	27.47	-0.76	43,974	297	27.74	27.55	25,140			3,700		9,100	5,002			673
2024-09-05	E	BA	28.40	28.61	27.86	28.23	-0.24	57,029	316	27.57	30.00	32,653			5,300		14,900	3,602			326
2024-09-04	E	BA	28.08	29.00	28.08	28.47	0.41	73,181	434	27.57	30.19	43,894			700		23,000	4,902			588
2024-09-03	E	BA	29.17	29.51	27.57	28.06	-2.26	103,557	852	27.75	30.00	60,261			8,900		27,700	4,502			1,651
2024-08-30	E	BA	30.12	30.36	29.93	30.32	0.32	18,240	169	30.14	30.21	10,185			1,900		5,600	100			288
2024-08-29	E	BA	29.96	30.47	29.76	30.00	0.26	21,603	155	29.60	31.00	11,954					5,700	3,600			332
2024-08-28	E	BA	29.93	30.31	29.68	29.74	-0.44	16,895	165	29.60	30.39	11,305			1,300		3,600	400			214
2024-08-27	E	BA	30.27	30.27	29.85	30.18	-0.05	13,722	115	30.00	31.34	12,280			200		800	301			120
2024-08-26	E	BA	30.08	30.43	30.05	30.23	-0.24	14,328	148	29.97	31.34	8,978			1,500		2,300	1,101			318
2024-08-23	E	BA	30.25	30.80	30.24	30.47	0.36	23,973	199	29.97	32.00	18,434			1,900		2,100	1,100			153
2024-08-22	E	BA	30.05	30.50	30.05	30.11	-0.11	21,550	182	29.97	30.42	17,528			1,300		2,000	401			154
2024-08-21	E	BA	30.22	30.33	29.80	30.22	0.23	27,410	238	29.50	32.02	23,079			1,300		2,100	601			308
2024-08-20	E	BA	30.83	30.83	29.68	29.99	-1.34	99,289	610	29.82	32.02	71,242			3,700		21,700	1,401			741
2024-08-19	E	BA	31.41	31.45	31.01	31.33	-0.02	29,442	224	29.90	32.02	22,302			1,100		4,700	801			412
2024-08-16	E	BA	30.98	31.46	30.76	31.35	0.61	24,571	205	29.90	33.00	15,505			1,000		7,000	272			641
2024-08-15	E	BA	29.70	30.76	29.70	30.74	1.32	25,867	211	29.50	33.00	17,601			2,700		4,400	601			425
2024-08-14	E	BA	29.38	29.51	29.20	29.42	-0.04	11,644	125	29.25	29.70	8,078			300		900	2,000			322
2024-08-13	E	BA	28.50	29.46	28.40	29.46	0.84	22,221	194	28.25	29.70	12,372			1,900		5,200	1,801			618
2024-08-12	E	BA	29.40	29.40	28.55	28.62	-0.65	17,563	220	28.40	29.70	11,960			1,300		2,400	1,201			309
2024-08-09	E	BA	29.29	29.60	29.12	29.32	-0.17	15,167	151	28.99	29.70	8,405			3,000		2,900	501			272
2024-08-08	E	BA	28.72	29.51	28.72	29.49	1.01	18,866	193	28.40	29.70	12,645			100		5,200	201			580
2024-08-07	E	BA	29.19	29.30	28.48	28.48	-0.38	28,815	268	28.20	29.70	15,835			2,100		9,100	1,300			420
2024-08-06	E	BA	29.58	29.58	28.52	28.86	-0.85	35,376	368	28.50	29.70	16,792			1,200		7,000	9,300			897
2024-08-02	E	BA	30.52	30.52	29.19	29.71	-1.34	130,417	940	29.00	33.00	74,031			2,500		19,800	32,600			786
2024-08-01	E	BA	32.87	32.87	30.84	31.05	-2.23	112,209	816	30.50	33.78	70,300			1,000		16,200	22,600			1,200
2024-07-31	E	BA	33.08	34.30	32.12	33.28	0.63	197,031	1,111	32.56	34.25	128,240			500		40,300	26,501			749
2024-07-30	E	BA	32.52	32.75	32.33	32.65	0.26	26,171	193	31.34	33.08	12,364			1,300		3,700	8,201			453
2024-07-29	E	BA	32.48	32.48	32.11	32.39	-0.25	27,071	231	31.00	33.08	8,274			100		2,900	15,501			143
2024-07-26	E	BA	32.47	33.08	32.23	32.64	0.39	72,078	357	31.00	33.08	31,040			2,600		20,700	17,300			347
2024-07-25	E	BA	31.33	32.83	31.33	32.25	0.80	77,795	481	30.75	32.60	30,350			2,900		12,500	31,401			602
2024-07-24	E	BA	32.45	32.61	31.41	31.45	-1.07	47,188	278	30.75	33.08	20,896			5,000		6,600	14,301			258
2024-07-23	E	BA	31.31	32.62	31.31	32.52	1.29	37,383	348	30.75	33.08	9,380			800		2,200	24,300			573
2024-07-22	E	BA	31.67	31.85	31.07	31.23	-0.03	23,377	222	30.75	33.08	7,719			200		3,000	11,802			424
2024-07-19	E	BA	31.41	31.41	31.00	31.26	-0.19	16,904	162	30.50	33.08	8,282					2,200	6,001			311
2024-07-18	E	BA	32.25	32.69	31.45	31.45	-0.85	39,340	295	31.34	33.08	12,253					14,100	12,300			375
2024-07-17	E	BA	32.38	32.82	32.10	32.30	-0.19	63,833	465	31.40	33.08	14,741			300		15,300	32,900			413
2024-07-16	E	BA	31.32	32.68	31.32	32.49	1.24	29,002	242	32.10	33.08	10,682			700		5,300	11,801			261
2024-07-15	E	BA	31.81	31.81	31.23	31.25	-0.65	16,608	188	30.70	33.08	9,154			100		3,300	3,201			703
2024-07-12	E	BA	32.19	32.19	31.51	31.90	-0.19	28,770	253	30.70	33.08	11,681			200		6,000	10,100			652
2024-07-11	E	BA	32.20	32.46	32.08	32.09	-0.04	21,034	181	31.75	33.08	7,910			700		1,600	10,501			263
2024-07-10	E	BA	32.13	32.25	31.97	32.12	0.13	22,104	177	31.75	33.08	9,866			1,400		3,000	7,601			88