Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	Z	BMEZ	15.10	15.43	15.10	15.38	0.175	284,504	600
2023-03-23	Z	BMEZ	15.54	15.71	15.17	15.22	-0.335	317,867	861
2023-03-22	Z	BMEZ	15.53	15.64	15.49	15.57	0.015	299,157	694
2023-03-21	Z	BMEZ	15.55	15.59	15.51	15.56	0.115	232,529	436
2023-03-20	Z	BMEZ	15.29	15.5101	15.29	15.45	0.165	319,052	692
2023-03-17	Z	BMEZ	15.57	15.57	15.15	15.29	-0.28	351,063	1,064
2023-03-16	Z	BMEZ	15.33	15.665	15.26	15.57	0.15	284,785	570
2023-03-15	Z	BMEZ	15.23	15.47	15.23	15.41	-0.12	475,215	1,216
2023-03-14	Z	BMEZ	15.53	15.74	15.46	15.54	0.15	282,497	647
2023-03-13	Z	BMEZ	15.31	15.705	15.31	15.56	0.115	295,532	799
2023-03-10	Z	BMEZ	15.60	15.775	15.37	15.45	-0.22	822,710	2,155
2023-03-09	Z	BMEZ	15.87	16.03	15.665	15.68	-0.17	500,141	1,571
2023-03-08	Z	BMEZ	15.91	16.09	15.81	15.86	-0.055	215,346	537
2023-03-07	Z	BMEZ	16.13	16.20	15.94	15.94	-0.215	287,441	693
2023-03-06	Z	BMEZ	16.25	16.32	16.115	16.16	-0.015	213,178	822
2023-03-03	Z	BMEZ	15.93	16.23	15.93	16.18	0.27	203,282	579
2023-03-02	Z	BMEZ	15.83	15.95	15.77	15.90	0.04	408,544	1,364
2023-03-01	Z	BMEZ	15.97	16.05	15.805	15.86	-0.055	383,187	1,058
2023-02-28	Z	BMEZ	15.92	16.12	15.83	15.91	0.02	357,210	855
2023-02-27	Z	BMEZ	15.88	16.05	15.81	15.87	0.08	203,331	599
2023-02-24	Z	BMEZ	15.83	15.885	15.7203	15.77	-0.18	290,580	809
2023-02-23	Z	BMEZ	16.01	16.06	15.84	15.95	-0.015	217,895	560
2023-02-22	Z	BMEZ	16.02	16.0854	15.935	15.96	-0.04	181,483	475
2023-02-21	Z	BMEZ	16.23	16.34	16.00	16.01	-0.345	179,373	485
2023-02-17	Z	BMEZ	16.39	16.53	16.25	16.35	-0.095	336,170	810
2023-02-16	Z	BMEZ	16.21	16.64	16.21	16.46	0.10	408,458	1,167
2023-02-15	Z	BMEZ	16.20	16.41	16.14	16.38	0.13	308,243	760
2023-02-14	Z	BMEZ	16.20	16.42	16.17	16.26	-0.01	377,446	1,145
2023-02-13	Z	BMEZ	16.53	16.53	16.36	16.41	0.045	290,754	851
2023-02-10	Z	BMEZ	16.35	16.44	16.27	16.36	-0.02	179,773	556
2023-02-09	Z	BMEZ	16.76	16.7647	16.335	16.37	-0.27	150,256	384
2023-02-08	Z	BMEZ	16.73	16.815	16.61	16.63	-0.13	204,700	551
2023-02-07	Z	BMEZ	16.60	16.81	16.3933	16.77	0.175	408,882	1,117
2023-02-06	Z	BMEZ	16.90	16.93	16.52	16.63	-0.35	310,120	735
2023-02-03	Z	BMEZ	16.75	17.045	16.7465	16.99	0.145	338,963	798
2023-02-02	Z	BMEZ	16.93	16.99	16.82	16.84	0.045	373,484	990
2023-02-01	Z	BMEZ	16.59	16.88	16.49	16.795	0.21	361,264	1,003
2023-01-31	Z	BMEZ	16.63	16.74	16.53	16.59	0.07	491,521	1,212
2023-01-30	Z	BMEZ	16.67	16.75	16.46	16.51	-0.20	396,071	917
2023-01-27	Z	BMEZ	16.57	16.77	16.57	16.71	0.09	302,650	651
2023-01-26	Z	BMEZ	16.64	16.74	16.55	16.61	0.04	467,870	1,166
2023-01-25	Z	BMEZ	16.35	16.6882	16.35	16.60	0.12	351,799	941
2023-01-24	Z	BMEZ	16.49	16.73	16.37	16.49	-0.09	371,437	948
2023-01-23	Z	BMEZ	16.56	16.68	16.515	16.59	0.08	480,560	1,129
2023-01-20	Z	BMEZ	16.42	16.54	16.34	16.51	0.175	338,816	1,013
2023-01-19	Z	BMEZ	16.24	16.42	16.18	16.34	0.10	354,818	1,126
2023-01-18	Z	BMEZ	16.37	16.485	16.21	16.24	-0.07	353,535	1,003
2023-01-17	Z	BMEZ	16.26	16.45	16.245	16.28	0.01	360,747	1,027
2023-01-13	Z	BMEZ	16.05	16.325	16.05	16.26	0.07	332,338	1,059
2023-01-12	Z	BMEZ	16.24	16.2757	16.03	16.21	0.035	358,762	890
2023-01-11	Z	BMEZ	16.18	16.32	16.07	16.32	0.22	243,630	591
2023-01-10	Z	BMEZ	15.90	16.15	15.90	16.09	0.16	399,782	1,011
2023-01-09	Z	BMEZ	16.15	16.28	15.91	15.95	-0.085	464,508	1,196
2023-01-06	Z	BMEZ	16.04	16.1378	15.90	16.04	0.165	371,692	915
2023-01-05	Z	BMEZ	15.82	15.92	15.76	15.87	-0.02	357,229	1,124
2023-01-04	Z	BMEZ	15.77	16.12	15.71	15.91	0.24	402,269	1,581
2023-01-03	Z	BMEZ	15.60	15.74	15.46	15.69	0.295	298,253	774
2022-12-30	Z	BMEZ	15.29	15.625	15.27	15.43	0.06	1,060,244	2,569
2022-12-29	Z	BMEZ	15.22	15.49	15.22	15.38	0.215	1,049,373	2,673
2022-12-28	Z	BMEZ	15.38	15.496	15.10	15.16	-0.285	1,364,386	2,699
2022-12-27	Z	BMEZ	15.65	15.70	15.38	15.44	-0.195	1,037,394	1,778