Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-15	Z	BNY	10.305	10.32	10.2701	10.285	-0.055	49,013	154	9.29	11.44
2024-04-12	Z	BNY	10.32	10.37	10.32	10.34	0.038	43,992	72	9.38	11.30
2024-04-11	Z	BNY	10.41	10.41	10.35	10.35	-0.0299	29,905	66	9.39	11.44
2024-04-10	Z	BNY	10.45	10.45	10.3702	10.38	-0.10	40,744	118	9.42	11.30
2024-04-09	Z	BNY	10.485	10.49	10.42	10.48	0.035	27,819	71	9.53	11.44
2024-04-08	Z	BNY	10.46	10.51	10.455	10.455	0.01	26,204	61	10.40	11.44
2024-04-05	Z	BNY	10.43	10.46	10.43	10.445	-0.065	31,880	39	9.53	11.44
2024-04-04	Z	BNY	10.49	10.52	10.4869	10.51	0.0607	38,689	75	10.42	11.44
2024-04-03	Z	BNY	10.49	10.51	10.44	10.45	-0.09	55,205	107	9.42	11.44
2024-04-02	Z	BNY	10.50	10.55	10.47	10.55	0.005	42,945	67	9.58	12.29
2024-04-01	Z	BNY	10.61	10.63	10.49	10.54	-0.06	49,410	129	10.40	12.29
2024-03-29	Z	BNY	10.55	10.60	10.55	10.60		0	0	10.40	12.29
2024-03-28	Z	BNY	10.55	10.60	10.55	10.60		14,479	47	10.40	12.29
2024-03-27	Z	BNY	10.58	10.64	10.55	10.59		27,879	46	10.40	12.29
2024-03-26	Z	BNY	10.65	10.68	10.58	10.58	0.015	38,498	75	10.40	11.33
2024-03-25	Z	BNY	10.66	10.66	10.5401	10.575	-0.06	56,903	70	9.62	12.29
2024-03-22	Z	BNY	10.67	10.67	10.61	10.635	0.025	29,205	66	9.62	12.29
2024-03-21	Z	BNY	10.70	10.70	10.59	10.61	-0.05	42,382	74	10.40	12.29
2024-03-20	Z	BNY	10.61	10.66	10.61	10.66	-0.01	14,891	11	10.40	12.29
2024-03-19	Z	BNY	10.64	10.68	10.6301	10.66	-0.025	12,847	29	10.40	10.75
2024-03-18	Z	BNY	10.69	10.70	10.65	10.67	0.0501	54,376	91	10.40	12.29
2024-03-15	Z	BNY	10.57	10.6199	10.57	10.6199	0.0199	15,792	50	9.62	11.76
2024-03-14	Z	BNY	10.66	10.6945	10.5801	10.60	-0.037	28,436	61	9.62	11.49
2024-03-13	Z	BNY	10.68	10.70	10.65	10.68	0.03	16,743	39	9.66	11.76
2024-03-12	Z	BNY	10.69	10.69	10.64	10.66		19,401	48	9.66	11.76
2024-03-11	Z	BNY	10.635	10.67	10.635	10.66	0.02	33,157	69	9.75	11.98
2024-03-08	Z	BNY	10.61	10.65	10.60	10.64	0.0199	61,017	125	9.66	11.85
2024-03-07	Z	BNY	10.68	10.68	10.56	10.63	-0.005	53,992	97	9.66	11.98
2024-03-06	Z	BNY	10.55	10.68	10.53	10.63	0.0479	79,146	120	4.25	12.29
2024-03-05	Z	BNY	10.62	10.66	10.57	10.58	-0.05	48,477	110	4.24	12.29
2024-03-04	Z	BNY	10.64	10.6691	10.58	10.63	-0.01	43,918	110	9.70	11.98
2024-03-01	Z	BNY	10.6263	10.69	10.62	10.64	0.01	48,416	85	9.71	12.29
2024-02-29	Z	BNY	10.63	10.655	10.61	10.63	-0.01	36,544	57	9.71	12.29
2024-02-28	Z	BNY	10.64	10.66	10.60	10.64	0.005	57,544	91	9.44	11.79
2024-02-27	Z	BNY	10.62	10.66	10.605	10.64	0.035	65,743	214	9.40	12.29
2024-02-26	Z	BNY	10.56	10.64	10.56	10.605		81,903	284	9.40	12.34
2024-02-23	Z	BNY	10.64	10.64	10.58	10.61	0.03	16,796	36	9.35	12.34
2024-02-22	Z	BNY	10.55	10.60	10.54	10.58	0.04	68,448	55	9.48	11.73
2024-02-21	Z	BNY	10.49	10.56	10.49	10.54	0.05	77,902	140	9.49	11.72
2024-02-20	Z	BNY	10.46	10.50	10.44	10.49	0.005	60,914	58	9.40	12.29
2024-02-19	Z	BNY	10.48	10.492	10.44	10.48	-0.01	0	0	9.40	11.70
2024-02-16	Z	BNY	10.48	10.492	10.44	10.48	-0.01	42,422	112	9.40	11.70
2024-02-15	Z	BNY	10.43	10.50	10.42	10.49	0.0988	44,800	131	9.42	11.60
2024-02-14	Z	BNY	10.31	10.46	10.31	10.40	-0.007	82,697	271	9.40	12.29
2024-02-13	Z	BNY	10.45	10.4521	10.38	10.45	-0.09	84,236	176	9.44	11.90
2024-02-12	Z	BNY	10.57	10.62	10.53	10.54	-0.04	68,323	128	9.44	12.29
2024-02-09	Z	BNY	10.63	10.6396	10.57	10.58	-0.015	52,767	88	9.64	12.29
2024-02-08	Z	BNY	10.57	10.62	10.54	10.59		80,421	59	9.44	12.29
2024-02-07	Z	BNY	10.60	10.67	10.58	10.59	-0.04	27,906	53	9.44	12.34
2024-02-06	Z	BNY	10.56	10.645	10.56	10.64	0.06	194,080	310	9.44	12.34
2024-02-05	Z	BNY	10.62	10.62	10.52	10.58	-0.02	56,174	120	9.44	12.29
2024-02-02	Z	BNY	10.60	10.67	10.5635	10.60	-0.05	49,882	117	10.32	12.29
2024-02-01	Z	BNY	10.61	10.7011	10.61	10.66	0.12	48,080	144	9.44	12.29
2024-01-31	Z	BNY	10.51	10.56	10.48	10.54	0.08	24,754	60	9.44	12.34
2024-01-30	Z	BNY	10.45	10.505	10.45	10.46	-0.02	39,230	83	9.44	12.29
2024-01-29	Z	BNY	10.43	10.48	10.40	10.48	0.085	19,170	56	9.44	12.29
2024-01-26	Z	BNY	10.40	10.45	10.39	10.395	-0.035	20,971	28	9.44	12.29
2024-01-25	Z	BNY	10.38	10.47	10.3709	10.43	0.08	38,021	90	9.44	12.34
2024-01-24	Z	BNY	10.39	10.42	10.33	10.35	-0.029	33,130	89	9.44	12.34
2024-01-23	Z	BNY	10.34	10.45	10.33	10.36	-0.05	77,896	118	9.44	12.29
2024-01-22	Z	BNY	10.33	10.425	10.33	10.39	0.06	29,576	70	4.16	12.29
2024-01-19	Z	BNY	10.29	10.33	10.21	10.33	0.07	37,709	123	9.26	11.47
2024-01-18	Z	BNY	10.36	10.37	10.25	10.26	-0.07	49,799	116	4.12	12.29
2024-01-17	Z	BNY	10.42	10.42	10.32	10.32	-0.1053	35,084	139	8.97	11.40
2024-01-16	Z	BNY	10.43	10.48	10.40	10.44	-0.0595	101,338	470	9.51	12.29