Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-04	Z	BME	36.64	36.755	36.58	36.66	0.065	0	0	35.06	38.93
2025-07-03	Z	BME	36.64	36.755	36.58	36.66	0.065	34,108	185	35.06	38.93
2025-07-02	Z	BME	36.77	36.8282	36.53	36.64	-0.17	40,060	277	35.50	39.77
2025-07-01	Z	BME	36.48	37.00	36.29	36.78	0.386	52,415	344	34.60	40.98
2025-06-30	Z	BME	36.46	36.4972	36.214	36.46	0.1243	73,000	316	32.84	40.98
2025-06-27	Z	BME	36.23	36.49	36.0779	36.22	0.0997	63,841	384	34.59	39.25
2025-06-26	Z	BME	36.23	36.3584	36.08	36.16	-0.005	40,293	232	34.64	38.83
2025-06-25	Z	BME	36.04	36.21	35.59	36.08	0.18	57,843	251	34.54	40.12
2025-06-24	Z	BME	35.58	36.10	35.58	36.02	0.45	36,296	228	34.16	40.56
2025-06-23	Z	BME	35.40	35.6995	35.30	35.58	0.06	55,170	322	35.16	40.56
2025-06-20	Z	BME	35.89	35.89	35.43	35.50	-0.14	40,207	234	35.35	36.90
2025-06-19	Z	BME	35.68	35.88	35.65	35.66	-0.0602	0	0	34.52	38.31
2025-06-18	Z	BME	35.68	35.88	35.65	35.66	-0.0602	63,760	237	34.52	38.31
2025-06-17	Z	BME	36.13	36.2199	35.60	35.71	-0.5048	54,592	329	34.60	41.57
2025-06-16	Z	BME	36.42	36.45	36.08	36.25	0.005	39,045	259	34.76	36.90
2025-06-13	Z	BME	36.00	36.5433	36.00	36.21	-0.2279	34,603	228	34.52	38.52
2025-06-12	Z	BME	36.58	36.70	36.5165	36.69	0.1618	26,072	174	35.00	39.21
2025-06-11	Z	BME	36.54	36.71	36.46	36.53	-0.0118	28,222	207	35.08	39.04
2025-06-10	Z	BME	36.32	36.68	36.32	36.54	0.29	40,101	198	34.69	38.94
2025-06-09	Z	BME	36.34	36.4792	36.1231	36.26	-0.0127	28,919	214	34.92	36.90
2025-06-06	Z	BME	36.38	36.4141	36.17	36.40	0.1627	28,714	184	34.67	39.84
2025-06-05	Z	BME	36.27	36.3777	36.0001	36.11	-0.07	21,741	177	34.73	39.52
2025-06-04	Z	BME	36.29	36.3867	36.14	36.18	-0.0549	20,388	151	34.63	39.52
2025-06-03	Z	BME	36.20	36.30	35.97	36.15	0.0449	26,370	197	34.52	36.90
2025-06-02	Z	BME	36.15	36.20	35.75	36.20	0.29	55,820	303	32.00	36.90
2025-05-30	Z	BME	35.91	35.9972	35.72	35.91	0.03	53,868	256	34.52	38.32
2025-05-29	Z	BME	35.66	35.9499	35.57	35.87	0.43	43,477	280	34.52	39.52
2025-05-28	Z	BME	35.71	35.91	35.46	35.46	-0.32	34,695	184	34.77	36.16
2025-05-27	Z	BME	35.60	35.9899	35.49	35.79	0.41	64,976	244	34.52	39.52
2025-05-26	Z	BME	35.20	35.5016	35.20	35.34	-0.11	0	0	33.58	36.90
2025-05-23	Z	BME	35.20	35.5016	35.20	35.34	-0.11	26,095	194	33.58	36.90
2025-05-22	Z	BME	35.56	35.8348	35.2901	35.49	-0.246	41,754	231	32.34	39.52
2025-05-21	Z	BME	36.15	36.25	35.725	35.75	-0.495	48,631	281	35.78	38.86
2025-05-20	Z	BME	36.25	36.40	36.01	36.24	0.145	63,244	327	35.25	39.52
2025-05-19	Z	BME	35.71	36.23	35.6501	36.14	0.30	47,295	235	35.25	39.52
2025-05-16	Z	BME	35.50	36.01	35.3901	35.88	0.50	54,174	302	34.50	37.01
2025-05-15	Z	BME	35.33	35.44	34.931	35.44	0.0671	73,257	359	33.29	37.07
2025-05-14	Z	BME	36.00	36.25	35.548	35.60	-0.50	59,211	403	31.77	40.95
2025-05-13	Z	BME	36.62	36.62	36.04	36.10	-0.57	68,532	416	33.01	38.60
2025-05-12	Z	BME	36.71	36.82	36.25	36.62	0.3918	54,736	300	33.85	42.22
2025-05-09	Z	BME	36.40	36.6033	36.11	36.20	-0.25	30,475	185	34.52	38.08
2025-05-08	Z	BME	36.60	36.66	36.35	36.37	-0.12	46,998	240	34.52	41.99
2025-05-07	Z	BME	36.40	37.02	36.40	36.66	0.08	46,180	197	34.52	40.05
2025-05-06	Z	BME	37.01	37.31	36.47	36.57	-0.80	68,161	322	33.38	39.03
2025-05-05	Z	BME	37.34	37.55	37.2389	37.37	0.06	32,726	157	36.20	42.42
2025-05-02	Z	BME	37.27	37.6482	37.27	37.36	0.2999	44,961	267	34.89	42.68
2025-05-01	Z	BME	37.50	37.50	37.06	37.14	-0.50	60,027	335	35.08	43.33
2025-04-30	Z	BME	37.35	37.6499	37.0101	37.64	0.3299	45,571	288	34.60	39.27
2025-04-29	Z	BME	36.76	37.34	36.76	37.32	0.42	29,387	231	34.74	38.75
2025-04-28	Z	BME	36.66	36.90	36.54	36.89	0.1018	24,513	158	34.58	42.09
2025-04-25	Z	BME	36.48	36.69	36.2678	36.65	0.06	21,113	160	34.55	41.94
2025-04-24	Z	BME	36.09	36.62	36.09	36.53	0.29	32,840	170	34.07	38.15
2025-04-23	Z	BME	36.14	36.79	36.14	36.25	0.37	33,874	153	34.52	38.39
2025-04-22	Z	BME	35.57	36.04	35.57	35.88	0.31	59,933	275	34.52	37.48
2025-04-21	Z	BME	35.96	35.9899	35.2826	35.50	-0.52	60,122	351	34.52	41.21
2025-04-18	Z	BME	36.02	36.1259	35.85	36.00	-0.03	0	0	34.52	38.49
2025-04-17	Z	BME	36.02	36.1259	35.85	36.00	-0.03	34,590	198	34.52	38.49
2025-04-16	Z	BME	36.07	36.33	35.78	35.95	-0.231	46,211	221	32.69	38.32
2025-04-15	Z	BME	36.17	36.42	36.00	36.20	0.1071	43,985	227	34.52	38.03
2025-04-14	Z	BME	36.11	36.65	35.9501	36.28	0.523	50,750	265	33.43	38.30
2025-04-11	Z	BME	34.90	35.97	34.7216	35.77	0.91	38,135	206	32.84	37.80
2025-04-10	Z	BME	36.25	36.25	34.3814	34.94	-1.48	86,963	454	31.04	35.45
2025-04-09	Z	BME	34.67	36.75	34.2101	36.54	1.52	124,332	584	32.02	42.90
2025-04-08	Z	BME	36.10	36.635	34.91	34.99	0.22	73,425	414	29.60	39.09
2025-04-07	Z	BME	35.10	36.4122	34.18	34.86	-1.415	94,070	719	31.83	40.74