Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-07-26	Z	BAM	41.87	42.39	41.79	42.10	0.64	630,451	4,085	41.28	45.91
2024-07-25	Z	BAM	41.01	42.00	40.798	41.46	0.36	942,007	4,315	40.44	43.23
2024-07-24	Z	BAM	41.90	41.91	41.05	41.11	-1.01	727,173	3,812	36.59	43.78
2024-07-23	Z	BAM	42.17	42.71	41.87	42.12	-0.20	1,112,635	4,488	39.65	43.16
2024-07-22	Z	BAM	41.47	42.38	41.235	42.31	1.20	604,479	3,927	39.77	42.34
2024-07-19	Z	BAM	41.41	41.55	40.98	41.10	-0.375	573,148	3,157	37.27	42.78
2024-07-18	Z	BAM	41.23	41.96	41.23	41.46	-0.12	1,270,121	5,137	37.07	41.90
2024-07-17	Z	BAM	41.71	42.05	41.36	41.59	-0.57	1,012,023	6,735	39.97	44.18
2024-07-16	Z	BAM	41.36	42.39	41.31	42.16	0.85	985,995	5,157	36.00	42.74
2024-07-15	Z	BAM	40.96	41.39	40.77	41.32	0.59	593,369	4,608	38.00	41.66
2024-07-12	Z	BAM	40.40	41.14	40.40	40.74	0.55	606,799	4,487	37.81	41.64
2024-07-11	Z	BAM	39.68	40.47	39.51	40.20	1.12	983,357	6,410	38.53	40.49
2024-07-10	Z	BAM	37.85	39.12	37.85	39.08	1.20	696,234	4,430	37.07	39.69
2024-07-09	Z	BAM	37.98	38.14	37.8031	37.88	-0.25	955,114	5,445	37.65	37.80
2024-07-08	Z	BAM	38.52	38.68	37.97	38.14	-0.31	725,489	3,382	37.22	39.35
2024-07-05	Z	BAM	39.30	39.37	38.44	38.46	-0.52	770,821	3,870	38.01	39.85
2024-07-04	Z	BAM	38.34	39.21	38.34	38.98	0.725	0	0	37.25	39.69
2024-07-03	Z	BAM	38.34	39.21	38.34	38.98	0.725	403,541	2,529	37.25	39.69
2024-07-02	Z	BAM	37.40	38.32	37.40	38.25	0.75	964,881	5,428	38.00	39.69
2024-07-01	Z	BAM	38.42	38.65	37.47	37.50	-0.57	661,715	5,195	37.50	39.69
2024-06-28	Z	BAM	38.33	38.66	37.88	38.05	-0.14	1,020,325	4,311	34.57	40.29
2024-06-27	Z	BAM	37.98	38.41	37.87	38.19	0.21	870,763	3,742	35.43	38.86
2024-06-26	Z	BAM	38.03	38.27	37.74	37.98	-0.35	637,921	3,629	37.90	39.02
2024-06-25	Z	BAM	38.25	38.44	37.80	38.35	0.07	778,698	3,152	37.96	38.75
2024-06-24	Z	BAM	38.11	38.70	37.91	38.28	0.32	889,444	4,816	38.15	39.10
2024-06-21	Z	BAM	37.84	38.17	37.33	37.96	0.085	2,162,185	6,349	37.50	39.06
2024-06-20	Z	BAM	37.85	38.36	37.72	37.90	-0.095	1,188,789	6,721	35.00	39.10
2024-06-19	Z	BAM	38.10	38.33	37.6907	37.98	-0.16	0	0	37.67	39.21
2024-06-18	Z	BAM	38.10	38.33	37.6907	37.98	-0.16	1,235,408	5,948	37.67	39.21
2024-06-17	Z	BAM	38.01	38.17	37.30	38.15	0.145	1,256,290	5,547	35.82	39.17
2024-06-14	Z	BAM	37.71	38.205	37.48	38.01	-0.24	1,053,534	6,122	37.77	38.60
2024-06-13	Z	BAM	38.04	38.36	37.61	38.25	-0.03	1,816,531	5,901	37.50	38.67
2024-06-12	Z	BAM	38.17	39.2238	38.09	38.26	0.975	1,533,492	8,244	36.54	39.69
2024-06-11	Z	BAM	37.73	37.79	37.29	37.29	-0.67	1,172,933	6,796	37.30	39.60
2024-06-10	Z	BAM	37.74	38.39	37.68	37.97	0.01	3,105,596	8,011	37.90	38.10
2024-06-07	Z	BAM	38.55	38.55	37.93	37.95	-0.99	1,581,957	4,963	37.50	39.69
2024-06-06	Z	BAM	39.54	39.68	38.84	38.94	-0.67	1,031,143	5,805	38.50	41.97
2024-06-05	Z	BAM	39.33	39.70	39.08	39.62	0.565	1,217,970	5,814	39.30	40.10
2024-06-04	Z	BAM	38.99	39.26	38.62	39.08	-0.22	1,082,327	3,925	38.73	39.38
2024-06-03	Z	BAM	39.34	39.71	38.835	39.30	0.06	1,040,252	6,764	38.85	39.71
2024-05-31	Z	BAM	39.42	39.69	38.42	39.24	0.07	1,488,080	7,064	35.76	41.80
2024-05-30	Z	BAM	38.51	39.61	38.51	39.55	1.237	967,255	5,512	37.77	40.80
2024-05-29	Z	BAM	39.01	39.01	38.31	38.33	-1.339	860,915	5,536	38.00	39.40
2024-05-28	Z	BAM	40.70	40.72	39.5501	39.65	-0.56	734,453	5,250	37.85	41.83
2024-05-27	Z	BAM	39.69	40.32	39.64	40.22	0.58	0	0	39.82	40.98
2024-05-24	Z	BAM	39.69	40.32	39.64	40.22	0.58	971,045	5,092	39.82	40.98
2024-05-23	Z	BAM	39.99	40.13	39.45	39.65	-0.09	988,238	5,642	38.57	42.45
2024-05-22	Z	BAM	40.23	40.27	39.56	39.74	-0.75	1,124,448	5,248	39.21	40.24
2024-05-21	Z	BAM	40.35	40.56	40.05	40.50	0.02	1,134,843	5,618	40.25	40.90
2024-05-20	Z	BAM	40.295	40.50	40.20	40.48	0.07	831,343	4,340	35.00	40.84
2024-05-17	Z	BAM	40.10	40.45	39.67	40.41	0.44	2,657,057	6,586	39.00	40.67
2024-05-16	Z	BAM	39.94	40.15	39.60	39.97	-0.05	1,294,550	7,321	39.56	40.31
2024-05-15	Z	BAM	40.29	40.48	39.93	40.02	0.04	1,317,143	6,374	38.32	40.50
2024-05-14	Z	BAM	39.80	40.07	39.52	39.96	0.405	1,739,620	7,478	39.58	40.40
2024-05-13	Z	BAM	39.88	40.14	39.39	39.55	-0.19	2,030,901	9,343	39.65	40.13
2024-05-10	Z	BAM	40.36	40.40	39.39	39.75	-0.25	2,089,141	10,007	39.06	40.69
2024-05-09	Z	BAM	38.95	40.12	38.95	40.00	0.86	2,649,523	12,742	40.00	40.49
2024-05-08	Z	BAM	39.05	39.26	37.87	39.15	-0.619	4,754,529	19,805	38.50	39.77
2024-05-07	Z	BAM	40.10	40.69	39.76	39.78	-0.15	3,030,661	12,356	38.00	41.12
2024-05-06	Z	BAM	39.26	40.12	39.20	39.93	0.80	4,215,976	12,870	39.95	41.00
2024-05-03	Z	BAM	39.10	39.59	38.88	39.13	0.56	8,491,757	16,269	37.53	42.55
2024-05-02	Z	BAM	38.71	38.71	38.07	38.57	0.405	6,077,772	23,107	36.00	39.69
2024-05-01	Z	BAM	38.28	38.97	37.74	38.19	0.01	4,618,481	17,340	37.00	39.04
2024-04-30	Z	BAM	39.43	39.58	38.17	38.19	-1.73	3,359,623	13,271	38.00	38.30
2024-04-29	Z	BAM	39.97	40.22	39.65	39.95	0.24	848,077	4,913	37.80	42.00