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	BMEZ	14.46	14.62	14.415	14.58	-0.10	201,107	518	13.94	15.58
2024-04-24	Z	BMEZ	14.76	14.81	14.63	14.69	-0.07	296,069	855	14.10	16.92
2024-04-23	Z	BMEZ	14.62	14.85	14.62	14.77	0.22	173,554	597	13.97	15.77
2024-04-22	Z	BMEZ	14.48	14.615	14.48	14.58	0.13	268,582	830	13.86	15.93
2024-04-19	Z	BMEZ	14.45	14.59	14.38	14.44	-0.06	160,477	567	13.90	15.93
2024-04-18	Z	BMEZ	14.65	14.68	14.50	14.51	-0.13	131,985	481	14.50	15.16
2024-04-17	Z	BMEZ	14.82	14.8738	14.6326	14.65	-0.09	227,845	730	14.17	16.38
2024-04-16	Z	BMEZ	14.71	14.85	14.7001	14.76	0.02	183,602	608	14.07	16.35
2024-04-15	Z	BMEZ	15.185	15.195	14.71	14.745	-0.345	280,444	736	13.45	15.30
2024-04-12	Z	BMEZ	15.39	15.415	15.08	15.09	-0.3349	224,448	705	14.71	15.42
2024-04-11	Z	BMEZ	15.52	15.57	15.505	15.52	0.0232	152,642	547	14.77	16.93
2024-04-10	Z	BMEZ	15.60	15.6724	15.49	15.51	-0.22	171,941	550	15.41	16.32
2024-04-09	Z	BMEZ	15.68	15.818	15.67	15.73	0.05	198,198	621	14.86	17.71
2024-04-08	Z	BMEZ	15.83	15.91	15.68	15.68	-0.15	246,807	550	15.51	16.07
2024-04-05	Z	BMEZ	15.77	15.87	15.73	15.83	0.032	148,828	399	14.75	17.53
2024-04-04	Z	BMEZ	15.89	15.95	15.80	15.80	-0.005	270,709	705	14.75	17.71
2024-04-03	Z	BMEZ	15.87	15.92	15.75	15.81	-0.105	591,547	1,226	14.84	17.23
2024-04-02	Z	BMEZ	16.18	16.1994	15.91	15.91	-0.43	208,907	668	15.81	17.71
2024-04-01	Z	BMEZ	16.36	16.39	16.295	16.34	-0.04	439,881	925	16.09	16.58
2024-03-29	Z	BMEZ	16.35	16.47	16.25	16.39	0.12	0	0	16.01	16.59
2024-03-28	Z	BMEZ	16.35	16.47	16.25	16.39	0.12	608,763	1,375	16.01	16.59
2024-03-27	Z	BMEZ	16.21	16.2902	16.15	16.29	0.135	226,891	727	16.02	16.56
2024-03-26	Z	BMEZ	16.34	16.35	16.15	16.15	-0.14	493,477	1,147	16.01	16.42
2024-03-25	Z	BMEZ	16.23	16.30	16.17	16.29	0.02	251,128	574	14.65	17.69
2024-03-22	Z	BMEZ	16.22	16.28	16.155	16.27	0.019	280,386	729	15.12	17.87
2024-03-21	Z	BMEZ	16.15	16.30	16.13	16.26	0.165	202,594	679	16.02	16.54
2024-03-20	Z	BMEZ	16.14	16.1434	15.98	16.11	0.01	283,419	777	16.01	16.43
2024-03-19	Z	BMEZ	16.10	16.1499	16.065	16.10	-0.04	150,672	480	15.91	16.28
2024-03-18	Z	BMEZ	16.19	16.19	16.10	16.16	0.035	192,960	708	15.51	17.83
2024-03-15	Z	BMEZ	16.10	16.18	16.06	16.13	-0.03	221,776	541	15.00	16.80
2024-03-14	Z	BMEZ	16.23	16.2858	16.13	16.18	-0.075	170,684	477	15.24	17.02
2024-03-13	Z	BMEZ	16.45	16.55	16.345	16.37	-0.02	309,366	687	15.37	17.15
2024-03-12	Z	BMEZ	16.44	16.44	16.31	16.40	-0.05	249,004	633	15.31	16.45
2024-03-11	Z	BMEZ	16.45	16.52	16.425	16.46	-0.075	220,044	462	15.47	17.33
2024-03-08	Z	BMEZ	16.43	16.54	16.4201	16.54	0.11	170,341	461	16.24	18.00
2024-03-07	Z	BMEZ	16.35	16.48	16.35	16.43	0.115	197,331	405	15.01	17.50
2024-03-06	Z	BMEZ	16.29	16.335	16.24	16.32	0.10	254,271	580	15.29	17.98
2024-03-05	Z	BMEZ	16.47	16.50	16.09	16.23	-0.27	553,887	1,106	14.73	17.30
2024-03-04	Z	BMEZ	16.59	16.59	16.43	16.50	-0.03	442,443	924	16.41	17.22
2024-03-01	Z	BMEZ	16.295	16.55	16.295	16.51	0.20	389,706	900	16.41	18.01
2024-02-29	Z	BMEZ	16.51	16.54	16.275	16.31	-0.17	487,151	974	15.97	18.00
2024-02-28	Z	BMEZ	16.41	16.49	16.41	16.48	-0.02	262,209	538	15.35	17.25
2024-02-27	Z	BMEZ	16.32	16.51	16.31	16.50	0.19	261,384	607	15.03	17.07
2024-02-26	Z	BMEZ	16.35	16.3899	16.30	16.32	0.025	326,835	537	15.15	17.87
2024-02-23	Z	BMEZ	16.26	16.34	16.25	16.29	0.09	279,835	609	15.93	16.82
2024-02-22	Z	BMEZ	16.09	16.22	16.07	16.20	0.21	396,963	667	15.91	16.53
2024-02-21	Z	BMEZ	15.95	16.105	15.95	16.00	0.04	341,559	804	14.84	17.83
2024-02-20	Z	BMEZ	15.84	15.97	15.84	15.96	0.09	499,001	848	14.82	16.82
2024-02-19	Z	BMEZ	15.80	15.91	15.80	15.87	0.05	0	0	14.02	16.78
2024-02-16	Z	BMEZ	15.80	15.91	15.80	15.87	0.05	255,123	471	14.02	16.78
2024-02-15	Z	BMEZ	15.76	15.85	15.76	15.82	0.115	299,990	566	14.82	19.35
2024-02-14	Z	BMEZ	15.66	15.77	15.66	15.71	0.0804	288,503	684	14.27	17.15
2024-02-13	Z	BMEZ	15.88	16.02	15.67	15.73	-0.38	449,788	1,077	14.98	17.03
2024-02-12	Z	BMEZ	15.99	16.12	15.99	16.11	0.13	351,467	935	14.92	16.73
2024-02-09	Z	BMEZ	15.91	15.99	15.88	15.98	0.12	361,765	986	14.84	17.82
2024-02-08	Z	BMEZ	15.81	15.88	15.78	15.86	0.02	323,846	700	13.15	15.89
2024-02-07	Z	BMEZ	15.80	15.85	15.75	15.84	0.12	353,249	807	14.63	17.17
2024-02-06	Z	BMEZ	15.64	15.74	15.63	15.73	0.10	343,999	855	14.54	17.50
2024-02-05	Z	BMEZ	15.49	15.63	15.49	15.63	0.09	267,728	602	14.09	16.05
2024-02-02	Z	BMEZ	15.58	15.64	15.52	15.53	-0.095	304,814	875	14.30	16.42
2024-02-01	Z	BMEZ	15.51	15.675	15.42	15.65	0.26	382,250	914	14.33	15.89
2024-01-31	Z	BMEZ	15.43	15.57	15.38	15.41	-0.02	483,680	1,207	14.35	17.06
2024-01-30	Z	BMEZ	15.48	15.56	15.42	15.43	-0.06	224,941	473	14.41	17.53
2024-01-29	Z	BMEZ	15.31	15.52	15.31	15.49	0.21	577,044	918	14.28	17.58