Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-12-04	Z	BAM	57.58	57.97	57.13	57.49	0.20	523,391	4,948	57.00	60.52
2024-12-03	Z	BAM	57.02	57.90	57.02	57.29	0.25	1,430,898	5,395	54.70	57.95
2024-12-02	Z	BAM	57.50	57.76	56.28	57.06	-0.09	1,547,134	6,856	55.75	57.06
2024-11-29	Z	BAM	57.25	57.57	56.90	57.16	0.291	330,717	2,829	56.50	58.12
2024-11-28	Z	BAM	57.99	58.32	56.88	57.26	-0.55	0	0	55.00	60.79
2024-11-27	Z	BAM	57.99	58.32	56.88	57.26	-0.55	665,753	5,509	55.00	60.79
2024-11-26	Z	BAM	55.75	58.03	55.59	57.81	1.72	1,247,596	8,566	55.00	57.90
2024-11-25	Z	BAM	56.49	56.83	56.00	56.11	0.635	990,581	7,339	54.70	61.27
2024-11-22	Z	BAM	55.64	55.93	55.30	55.47	-0.11	1,036,222	6,859	55.11	55.98
2024-11-21	Z	BAM	55.12	55.81	54.6871	55.56	0.58	699,082	6,207	51.70	57.15
2024-11-20	Z	BAM	55.79	55.948	54.56	55.00	-0.63	987,581	7,108	48.47	60.91
2024-11-19	Z	BAM	55.07	55.7175	54.84	55.64	0.205	968,377	6,992	49.39	60.78
2024-11-18	Z	BAM	55.54	55.70	54.84	55.48	-0.29	997,114	6,063	55.01	55.88
2024-11-15	Z	BAM	55.78	56.177	55.60	55.73	-0.34	735,861	4,975	50.76	61.87
2024-11-14	Z	BAM	56.48	57.25	56.03	56.07	-0.50	709,265	5,859	48.23	57.25
2024-11-13	Z	BAM	57.04	57.39	56.42	56.58	-0.34	662,432	4,770	20.00	60.00
2024-11-12	Z	BAM	57.81	58.53	56.67	56.92	-0.871	687,603	5,345	50.00	65.40
2024-11-11	Z	BAM	57.13	58.00	56.70	57.80	1.40	648,281	5,659	54.54	57.58
2024-11-08	Z	BAM	56.00	56.535	55.77	56.39	0.48	730,199	6,009	51.42	58.47
2024-11-07	Z	BAM	57.13	57.48	55.59	55.92	-1.035	1,603,245	7,367	53.10	57.95
2024-11-06	Z	BAM	57.18	57.30	55.66	56.96	1.40	1,729,240	12,844	54.75	58.52
2024-11-05	Z	BAM	54.73	56.86	54.72	55.57	0.80	2,071,417	11,348	53.47	59.80
2024-11-04	Z	BAM	54.00	57.36	53.40	54.77	1.55	3,618,571	18,594	52.61	59.35
2024-11-01	Z	BAM	53.57	53.74	53.04	53.19	0.17	1,216,870	7,622	44.89	53.35
2024-10-31	Z	BAM	53.67	53.67	52.29	53.04	-0.75	1,164,535	5,630	42.99	58.03
2024-10-30	Z	BAM	53.43	54.20	53.20	53.80	0.26	1,238,590	6,447	45.32	56.32
2024-10-29	Z	BAM	53.19	53.73	52.8906	53.54	0.165	1,374,560	6,556	50.77	58.61
2024-10-28	Z	BAM	52.61	53.50	52.52	53.38	0.94	974,379	6,319	50.14	60.55
2024-10-25	Z	BAM	52.71	53.02	52.19	52.46	-0.07	867,128	6,119	43.63	70.55
2024-10-24	Z	BAM	50.90	52.63	50.84	52.51	1.87	1,915,809	9,719	43.00	70.85
2024-10-23	Z	BAM	50.05	50.68	50.01	50.65	0.21	1,270,505	6,589	46.32	56.97
2024-10-22	Z	BAM	50.74	51.11	50.11	50.45	-0.577	884,548	6,392	47.76	50.45
2024-10-21	Z	BAM	51.48	51.7256	50.92	51.03	-0.505	769,846	6,350	47.80	56.19
2024-10-18	Z	BAM	51.14	51.66	50.7875	51.55	0.50	1,253,007	7,450	42.99	81.95
2024-10-17	Z	BAM	50.35	51.40	50.26	51.05	0.787	1,751,841	8,771	42.77	56.21
2024-10-16	Z	BAM	48.89	50.44	48.82	50.28	1.63	987,159	5,489	45.76	54.99
2024-10-15	Z	BAM	49.16	49.30	48.38	48.67	-0.45	809,016	8,731	42.58	54.27
2024-10-14	Z	BAM	48.68	49.39	48.68	49.13	0.56	801,584	7,780	48.00	78.80
2024-10-11	Z	BAM	48.00	48.97	47.90	48.60	0.78	655,168	5,014	44.73	48.95
2024-10-10	Z	BAM	47.12	47.925	46.82	47.82	0.425	589,302	3,931	42.53	48.11
2024-10-09	Z	BAM	47.02	47.47	46.80	47.41	0.395	510,418	3,520	46.50	48.03
2024-10-08	Z	BAM	47.09	47.365	46.69	47.03	-0.19	1,319,247	5,162	46.62	47.51
2024-10-07	Z	BAM	47.80	47.84	46.81	47.23	-0.55	572,092	4,285	41.47	51.61
2024-10-04	Z	BAM	47.80	47.87	47.17	47.78	0.345	645,973	4,521	47.35	48.00
2024-10-03	Z	BAM	47.52	47.6439	46.91	47.43	-0.35	532,344	3,774	46.53	48.00
2024-10-02	Z	BAM	47.36	48.15	47.36	47.76	0.15	872,177	5,447	47.53	48.04
2024-10-01	Z	BAM	47.36	47.84	46.87	47.57	0.28	1,209,872	7,009	44.11	48.00
2024-09-30	Z	BAM	47.05	47.48	46.961	47.29	0.065	978,407	6,518	44.00	47.50
2024-09-27	Z	BAM	47.30	47.60	47.04	47.21	0.11	554,826	4,463	45.00	47.41
2024-09-26	Z	BAM	47.33	48.0347	47.01	47.10	0.02	1,019,030	6,063	47.15	50.47
2024-09-25	Z	BAM	47.29	47.38	47.00	47.07	-0.16	785,598	3,968	43.05	50.39
2024-09-24	Z	BAM	47.00	47.37	46.75	47.22	0.415	693,517	4,612	38.68	50.46
2024-09-23	Z	BAM	47.03	47.14	46.45	46.81	-0.03	870,457	4,747	46.25	51.01
2024-09-20	Z	BAM	47.42	47.62	46.63	46.85	-0.84	1,351,275	5,863	42.57	47.00
2024-09-19	Z	BAM	46.60	47.74	46.43	47.70	2.035	1,224,184	7,884	45.61	48.50
2024-09-18	Z	BAM	45.65	46.28	45.17	45.67	0.16	745,497	4,927	43.09	46.24
2024-09-17	Z	BAM	45.41	45.75	45.18	45.55	0.32	643,981	4,907	40.00	45.91
2024-09-16	Z	BAM	45.00	45.42	44.73	45.22	0.35	1,300,835	4,321	42.10	45.50
2024-09-13	Z	BAM	45.00	45.24	44.44	44.85	0.1425	1,606,517	8,020	37.31	48.95
2024-09-12	Z	BAM	44.21	44.82	44.05	44.70	0.43	2,537,125	11,374	40.86	44.79
2024-09-11	Z	BAM	42.63	44.34	42.445	44.27	1.56	1,524,208	9,613	39.90	46.00
2024-09-10	Z	BAM	42.26	42.82	41.68	42.72	0.48	969,332	5,667	38.79	42.94
2024-09-09	Z	BAM	41.40	42.62	41.20	42.22	1.40	2,462,923	7,659	41.90	42.93
2024-09-06	Z	BAM	41.35	41.92	40.64	40.82	-0.40	1,113,326	7,034	40.30	41.12