Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	BME	39.25	39.25	38.89	39.04	-0.28	23,185	153	38.40	41.87
2024-04-24	Z	BME	39.38	39.4531	39.25	39.30	0.015	22,447	127	37.65	45.41
2024-04-23	Z	BME	39.13	39.49	39.13	39.29	0.31	13,845	124	37.16	43.27
2024-04-22	Z	BME	39.00	39.26	38.85	39.01	0.2105	28,699	172	36.77	44.76
2024-04-19	Z	BME	38.87	39.0099	38.7188	38.80	0.0884	18,223	119	36.75	42.47
2024-04-18	Z	BME	39.00	39.01	38.67	38.74	-0.16	22,860	157	37.02	41.08
2024-04-17	Z	BME	38.96	38.96	38.73	38.87	0.12	43,029	208	38.73	44.95
2024-04-16	Z	BME	38.53	38.85	38.53	38.74	0.2216	33,754	224	36.91	43.48
2024-04-15	Z	BME	38.82	39.03	38.4806	38.52	0.07	49,960	275	36.91	43.36
2024-04-12	Z	BME	39.08	39.08	38.43	38.45	-0.747	43,129	346	36.91	41.92
2024-04-11	Z	BME	39.64	39.86	39.39	39.39	-0.184	29,831	214	37.99	44.09
2024-04-10	Z	BME	39.71	39.78	39.58	39.61	-0.38	24,744	196	38.22	42.80
2024-04-09	Z	BME	40.05	40.05	39.78	40.00	0.11	31,798	190	39.55	44.15
2024-04-08	Z	BME	40.09	40.23	39.86	39.86	-0.16	42,059	236	39.55	42.85
2024-04-05	Z	BME	39.79	40.1717	39.775	40.05	0.285	27,779	230	35.43	42.55
2024-04-04	Z	BME	40.38	40.5399	39.73	39.77	-0.4014	32,303	268	34.91	40.57
2024-04-03	Z	BME	40.00	40.48	39.9501	40.24	0.11	35,927	207	38.46	46.33
2024-04-02	Z	BME	40.73	40.73	40.08	40.13	-0.77	38,053	326	38.84	44.52
2024-04-01	Z	BME	41.39	41.55	40.85	40.88	-0.565	70,622	362	39.55	41.70
2024-03-29	Z	BME	41.74	41.74	41.44	41.44	0.14	0	0	39.55	44.91
2024-03-28	Z	BME	41.74	41.74	41.44	41.44	0.14	76,803	580	39.55	44.91
2024-03-27	Z	BME	41.04	41.57	41.04	41.57	0.54	29,707	189	41.40	43.30
2024-03-26	Z	BME	40.99	41.1496	40.958	41.02	0.1932	27,592	229	39.55	43.30
2024-03-25	Z	BME	40.94	41.0296	40.76	40.87	0.0466	30,506	219	36.63	45.29
2024-03-22	Z	BME	40.88	41.0228	40.73	40.85	-0.04	30,376	204	39.32	46.16
2024-03-21	Z	BME	40.91	41.22	40.91	40.98	0.02	36,970	242	39.86	43.82
2024-03-20	Z	BME	41.10	41.14	40.8029	40.95	-0.102	30,430	230	41.00	43.30
2024-03-19	Z	BME	40.88	41.16	40.88	41.09	0.04	33,138	246	39.55	43.30
2024-03-18	Z	BME	41.17	41.26	41.00	41.04	-0.16	20,378	149	39.55	43.84
2024-03-15	Z	BME	41.35	41.58	41.14	41.16	-0.35	37,771	242	39.50	43.89
2024-03-14	Z	BME	42.03	42.03	41.35	41.52	-0.337	28,627	160	39.99	43.30
2024-03-13	Z	BME	42.35	42.36	42.06	42.06	-0.24	26,917	154	40.31	43.30
2024-03-12	Z	BME	42.05	42.50	42.0351	42.38	0.255	28,320	173	39.96	43.30
2024-03-11	Z	BME	42.45	42.535	42.11	42.13	-0.40	22,087	173	39.87	43.30
2024-03-08	Z	BME	42.30	42.54	42.2048	42.54	0.1711	33,496	162	39.55	43.30
2024-03-07	Z	BME	42.35	42.401	42.17	42.34	0.02	25,037	143	38.00	46.18
2024-03-06	Z	BME	42.05	42.366	41.97	42.33	0.24	20,659	145	39.65	46.18
2024-03-05	Z	BME	42.41	42.595	41.8701	42.08	-0.385	31,532	230	40.08	46.71
2024-03-04	Z	BME	42.46	42.56	42.2128	42.52	0.09	15,794	116	40.18	44.68
2024-03-01	Z	BME	42.02	42.49	41.9018	42.49	0.47	27,569	176	39.73	46.86
2024-02-29	Z	BME	42.73	42.73	42.02	42.02	-0.45	34,250	239	39.94	46.25
2024-02-28	Z	BME	42.17	42.54	41.90	42.54	0.184	60,696	242	40.33	44.88
2024-02-27	Z	BME	42.25	42.44	42.1095	42.33	0.09	22,619	168	37.63	44.98
2024-02-26	Z	BME	42.12	42.3299	42.11	42.25	-0.08	32,021	177	40.58	47.19
2024-02-23	Z	BME	42.07	42.3631	42.00	42.33	0.17	18,306	125	40.44	42.10
2024-02-22	Z	BME	41.95	42.395	41.9101	42.13	0.24	17,072	97	40.41	44.84
2024-02-21	Z	BME	42.07	42.2266	41.81	41.91	-0.1999	18,571	194	40.11	46.31
2024-02-20	Z	BME	42.10	42.40	42.0028	42.07	-0.22	28,058	199	40.43	44.91
2024-02-19	Z	BME	41.95	42.4678	41.95	42.28	0.2038	0	0	37.99	46.70
2024-02-16	Z	BME	41.95	42.4678	41.95	42.28	0.2038	23,497	173	37.99	46.70
2024-02-15	Z	BME	42.17	42.2899	41.90	42.14	0.0233	19,663	146	40.44	46.55
2024-02-14	Z	BME	42.13	42.25	42.0001	42.1267	0.0797	17,848	125	40.16	46.75
2024-02-13	Z	BME	42.50	42.6592	42.12	42.26	-0.40	16,168	142	39.87	43.30
2024-02-12	Z	BME	42.62	42.7521	42.45	42.65	0.15	34,290	189	40.71	44.91
2024-02-09	Z	BME	42.73	42.73	42.42	42.48	-0.0201	20,875	145	40.60	47.00
2024-02-08	Z	BME	42.67	42.74	42.2914	42.58	0.06	26,167	126	40.74	43.53
2024-02-07	Z	BME	41.86	42.65	41.86	42.50	0.84	46,807	255	37.95	45.23
2024-02-06	Z	BME	41.37	41.8099	41.37	41.72	0.35	17,502	142	39.67	46.69
2024-02-05	Z	BME	41.40	41.64	41.29	41.32	-0.1562	35,234	212	39.77	46.67
2024-02-02	Z	BME	42.14	42.14	41.56	41.58	-0.38	36,862	205	39.56	46.32
2024-02-01	Z	BME	41.57	42.36	41.57	42.00	0.507	34,523	181	39.56	44.44
2024-01-31	Z	BME	41.46	41.75	41.28	41.48	0.36	35,614	159	39.30	46.31
2024-01-30	Z	BME	41.21	41.21	41.00	41.17	0.04	19,823	142	39.28	45.50
2024-01-29	Z	BME	41.08	41.50	40.83	41.11	0.205	36,221	200	39.27	45.66