Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	BAM	39.00	39.08	38.14	38.42	-0.62	1,993,724	7,867	37.64	43.74
2024-04-17	Z	BAM	38.77	39.285	38.56	39.03	0.59	3,517,106	9,274	37.70	40.31
2024-04-16	Z	BAM	38.19	38.52	37.80	38.45	-0.09	2,257,798	9,006	38.22	39.48
2024-04-15	Z	BAM	39.585	39.73	38.385	38.55	-0.83	1,257,339	7,524	35.03	39.95
2024-04-12	Z	BAM	39.62	39.90	39.12	39.38	-0.735	1,448,992	11,106	39.23	40.25
2024-04-11	Z	BAM	40.65	40.65	39.39	40.12	-0.225	974,525	7,193	39.00	42.00
2024-04-10	Z	BAM	41.14	41.40	40.21	40.36	-1.595	1,880,445	10,086	40.00	42.43
2024-04-09	Z	BAM	41.59	41.99	40.95	41.97	0.61	718,967	5,202	40.70	42.47
2024-04-08	Z	BAM	41.59	41.87	41.25	41.37	0.065	797,354	4,455	40.97	41.79
2024-04-05	Z	BAM	40.80	41.64	40.79	41.33	0.36	1,771,449	5,648	40.80	42.26
2024-04-04	Z	BAM	42.03	42.40	40.94	40.98	-0.63	1,245,630	6,973	40.75	42.40
2024-04-03	Z	BAM	41.07	41.715	40.92	41.60	0.58	1,127,699	7,865	41.34	43.77
2024-04-02	Z	BAM	41.09	41.30	40.58	41.03	-0.92	1,411,732	8,726	40.61	41.43
2024-04-01	Z	BAM	41.92	42.005	41.49	41.94	-0.08	1,244,206	5,670	41.48	42.13
2024-03-29	Z	BAM	41.80	42.08	41.545	42.02	0.23	0	0	41.90	42.85
2024-03-28	Z	BAM	41.80	42.08	41.545	42.02	0.23	766,746	4,394	41.90	42.85
2024-03-27	Z	BAM	41.90	41.90	41.04	41.80	0.335	831,965	4,601	41.08	42.25
2024-03-26	Z	BAM	41.86	42.28	41.41	41.46	-0.08	1,253,561	6,318	41.21	43.00
2024-03-25	Z	BAM	42.29	42.50	41.53	41.53	-0.81	1,046,143	4,735	41.16	43.11
2024-03-22	Z	BAM	42.73	42.825	42.17	42.35	-0.28	848,580	4,079	41.92	42.50
2024-03-21	Z	BAM	42.20	43.00	41.96	42.65	0.90	1,326,053	5,723	41.00	43.10
2024-03-20	Z	BAM	40.48	41.89	40.48	41.76	1.20	943,232	5,964	41.45	42.17
2024-03-19	Z	BAM	40.20	40.795	40.13	40.55		959,537	4,999	40.01	41.11
2024-03-18	Z	BAM	40.97	41.10	40.43	40.55	-0.365	1,179,799	4,831	30.00	41.35
2024-03-15	Z	BAM	40.93	41.37	40.515	40.92	-0.25	1,145,844	4,965	40.70	41.33
2024-03-14	Z	BAM	41.94	41.94	40.93	41.18	-0.84	991,630	5,952	40.70	41.52
2024-03-13	Z	BAM	42.35	42.71	41.99	42.01	-0.18	652,237	3,462	41.90	44.22
2024-03-12	Z	BAM	41.96	42.62	41.705	42.19	0.29	797,860	3,648	41.90	43.00
2024-03-11	Z	BAM	41.90	42.00	41.265	41.89	-0.165	548,116	2,900	40.54	42.45
2024-03-08	Z	BAM	42.79	42.86	41.94	42.06	-0.45	879,730	3,960	40.00	43.00
2024-03-07	Z	BAM	42.64	42.82	42.2918	42.51	0.28	812,674	4,223	39.00	43.00
2024-03-06	Z	BAM	42.05	42.69	41.95	42.19	0.60	862,387	4,424	37.27	43.03
2024-03-05	Z	BAM	41.50	41.85	41.27	41.58	0.07	617,162	3,720	37.48	44.00
2024-03-04	Z	BAM	41.37	42.01	41.37	41.52	-0.065	1,574,203	5,356	40.16	43.80
2024-03-01	Z	BAM	41.00	41.85	40.96	41.595	0.845	1,290,322	5,492	32.72	41.99
2024-02-29	Z	BAM	40.83	40.92	40.17	40.75	0.36	852,264	3,957	40.10	41.99
2024-02-28	Z	BAM	40.37	40.75	40.04	40.40	-0.13	859,213	4,080	40.07	43.77
2024-02-27	Z	BAM	41.06	41.23	40.63	40.95	-0.11	743,805	4,959	40.50	43.80
2024-02-26	Z	BAM	41.19	41.53	41.00	41.06	-0.12	549,764	3,807	40.50	43.82
2024-02-23	Z	BAM	41.85	42.03	41.16	41.17	-0.50	587,620	3,242	40.50	41.10
2024-02-22	Z	BAM	40.93	41.95	40.93	41.66	1.11	868,902	4,457	40.93	42.00
2024-02-21	Z	BAM	40.50	40.71	40.06	40.57	-0.215	489,106	2,892	39.50	43.70
2024-02-20	Z	BAM	40.48	40.91	40.44	40.78	-0.035	702,571	4,089	40.01	43.65
2024-02-19	Z	BAM	40.99	41.23	40.45	40.83	-0.35	0	0	40.00	43.52
2024-02-16	Z	BAM	40.99	41.23	40.45	40.83	-0.35	864,428	5,675	40.00	43.52
2024-02-15	Z	BAM	40.36	41.22	40.32	41.17	0.965	737,159	4,247	40.20	43.50
2024-02-14	Z	BAM	39.75	40.28	39.63	40.20	1.03	1,063,576	5,130	37.00	43.23
2024-02-13	Z	BAM	39.60	39.60	38.71	39.17	-1.43	1,253,387	6,998	39.10	42.00
2024-02-12	Z	BAM	40.62	41.10	40.415	40.60	0.23	1,250,366	6,020	39.00	42.98
2024-02-09	Z	BAM	39.93	40.41	39.40	40.37	0.39	1,405,920	5,129	36.02	41.00
2024-02-08	Z	BAM	39.92	40.29	39.03	39.98	0.20	2,371,071	7,814	36.06	43.51
2024-02-07	Z	BAM	40.17	40.37	38.32	39.79	0.09	2,449,842	12,236	35.93	41.50
2024-02-06	Z	BAM	39.80	40.06	39.55	39.70	-0.01	1,409,419	6,639	39.50	41.26
2024-02-05	Z	BAM	39.94	40.02	39.23	39.70	-0.59	2,473,886	6,940	39.70	41.01
2024-02-02	Z	BAM	39.90	40.385	39.57	40.27	-0.04	803,784	4,778	38.50	41.20
2024-02-01	Z	BAM	40.03	40.59	39.14	40.29	0.12	1,409,849	7,507	39.00	41.10
2024-01-31	Z	BAM	41.04	41.22	40.12	40.19	-0.83	1,057,633	4,811	38.01	39.80
2024-01-30	Z	BAM	41.11	41.17	40.72	41.04		672,504	3,398	40.98	42.20
2024-01-29	Z	BAM	40.50	41.07	40.3401	41.05	0.49	836,025	4,006	41.10	41.30
2024-01-26	Z	BAM	40.36	40.80	40.12	40.57	0.32	1,886,666	5,304	40.57	40.85
2024-01-25	Z	BAM	39.80	40.41	39.58	40.26	0.72	835,430	4,157	36.58	43.88
2024-01-24	Z	BAM	39.62	39.88	39.45	39.56	0.32	1,319,291	5,121	37.59	41.55
2024-01-23	Z	BAM	38.94	39.345	38.935	39.23	0.32	741,107	3,979	37.54	40.00
2024-01-22	Z	BAM	39.34	39.48	38.7491	38.91	-0.13	897,461	4,354	37.61	40.00
2024-01-19	Z	BAM	38.30	39.10	38.12	39.04	0.785	1,065,769	4,118	29.65	40.00