Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-28	Z	BME	40.66	41.29	40.61	41.16	0.24	18,629	114	38.71	42.74
2023-03-27	Z	BME	40.97	41.31	40.80	40.92	0.31	41,581	257
2023-03-24	Z	BME	39.77	40.75	39.6106	40.61	0.93	39,023	163
2023-03-23	Z	BME	39.79	40.20	39.58	39.73	0.115	38,474	188
2023-03-22	Z	BME	39.80	40.38	39.601	39.79	0.09	67,954	318
2023-03-21	Z	BME	39.91	40.07	39.7514	39.86	0.22	20,847	158
2023-03-20	Z	BME	39.32	39.817	39.32	39.70	0.31	33,742	148
2023-03-17	Z	BME	40.00	40.0356	39.23	39.34	-0.58	34,454	194
2023-03-16	Z	BME	39.67	40.2899	39.51	39.99	0.36	37,059	155
2023-03-15	Z	BME	39.56	40.0181	39.51	39.73	-0.25	39,776	198
2023-03-14	Z	BME	40.22	40.82	39.80	40.02	0.243	30,121	163
2023-03-13	Z	BME	39.48	40.69	39.3045	39.97	0.26	28,250	156
2023-03-10	Z	BME	40.09	40.5794	39.69	39.69	-0.52	27,593	179
2023-03-09	Z	BME	40.85	41.03	40.23	40.26	-0.545	30,363	136
2023-03-08	Z	BME	41.23	41.4899	40.75	40.88	-0.19	36,245	197
2023-03-07	Z	BME	41.60	41.788	41.10	41.12	-0.57	37,040	215
2023-03-06	Z	BME	41.74	41.8924	41.57	41.70	-0.10	35,341	192
2023-03-03	Z	BME	42.03	42.225	41.75	41.75	-0.19	25,707	160
2023-03-02	Z	BME	42.48	42.7155	41.94	41.99	-0.56	30,583	167
2023-03-01	Z	BME	42.16	42.58	42.15	42.54	0.43	24,787	141
2023-02-28	Z	BME	43.10	43.40	41.9601	41.99	-1.11	39,594	183
2023-02-27	Z	BME	43.19	43.2533	42.8527	43.17	-0.195	16,798	121
2023-02-24	Z	BME	42.06	43.15	42.06	43.15	0.80	21,927	118
2023-02-23	Z	BME	42.31	42.38	42.0582	42.10	-0.11	20,147	96
2023-02-22	Z	BME	42.14	42.5299	42.10	42.25	-0.13	15,268	121
2023-02-21	Z	BME	42.60	42.92	42.09	42.38	-0.32	21,527	144
2023-02-17	Z	BME	42.89	43.1506	42.3524	42.65	-0.545	22,471	158
2023-02-16	Z	BME	43.17	43.35	42.82	43.14	-0.32	17,888	114
2023-02-15	Z	BME	42.84	43.50	42.595	43.41	0.655	27,101	123
2023-02-14	Z	BME	42.33	42.89	42.315	42.75	0.313	33,139	127
2023-02-13	Z	BME	42.70	43.11	42.58	42.74	0.19	24,274	148
2023-02-10	Z	BME	42.92	43.00	42.51	42.55	-0.53	21,099	168
2023-02-09	Z	BME	43.19	43.4815	42.73	43.13	-0.33	18,903	129
2023-02-08	Z	BME	43.14	43.44	43.12	43.14	-0.16	21,201	200
2023-02-07	Z	BME	42.81	43.24	42.64	43.24	0.10	31,379	197
2023-02-06	Z	BME	42.69	42.99	42.58	42.97	-0.32	26,314	116
2023-02-03	Z	BME	43.40	43.55	43.1673	43.26	-0.23	21,545	162
2023-02-02	Z	BME	43.54	43.60	43.2984	43.46	-0.21	37,721	235
2023-02-01	Z	BME	43.70	43.8483	43.1101	43.68	0.16	22,616	107
2023-01-31	Z	BME	42.94	43.67	42.725	43.56	0.815	36,377	177
2023-01-30	Z	BME	42.79	43.1388	42.68	42.73	-0.49	16,853	99
2023-01-27	Z	BME	42.65	43.20	42.50	43.17	0.29	32,184	169
2023-01-26	Z	BME	42.84	42.9303	42.4659	42.79	0.04	22,396	121
2023-01-25	Z	BME	42.49	42.78	42.3574	42.63	-0.01	21,301	128
2023-01-24	Z	BME	42.66	42.7008	42.46	42.60	0.10	33,356	158
2023-01-23	Z	BME	42.20	42.806	42.20	42.50	0.31	27,815	135
2023-01-20	Z	BME	42.45	42.728	42.20	42.28	-0.055	24,953	140
2023-01-19	Z	BME	42.16	42.56	42.16	42.435	0.175	20,298	112
2023-01-18	Z	BME	42.89	43.05	42.23	42.26	-0.55	19,523	117
2023-01-17	Z	BME	43.01	43.30	42.705	42.81	-0.37	27,833	184
2023-01-13	Z	BME	42.92	43.31	42.53	43.18	0.16	18,776	107
2023-01-12	Z	BME	43.17	43.2799	42.65	43.02	-0.027	21,163	150
2023-01-11	Z	BME	43.04	43.51	42.9285	43.48	0.58	26,810	141
2023-01-10	Z	BME	42.77	43.0964	42.5677	42.86	0.18	23,163	204
2023-01-09	Z	BME	43.34	43.50	42.69	42.70	-0.28	30,731	195
2023-01-06	Z	BME	43.35	43.35	42.8207	43.07	0.17	26,614	146
2023-01-05	Z	BME	42.88	43.2381	42.56	43.00	-0.10	14,220	140
2023-01-04	Z	BME	43.61	43.9524	43.06	43.15	-0.125	34,036	231
2023-01-03	Z	BME	43.83	43.97	43.1377	43.42	-0.15	25,032	171
2022-12-30	Z	BME	43.29	43.58	42.7001	43.58	0.33	32,321	196
2022-12-29	Z	BME	42.93	43.3015	42.7319	43.21	0.60	23,606	144