Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	BMEZ	14.0362	14.17	13.7302	14.17	0.167	867,816	2,025	13.91	15.22
2025-07-17	Z	BMEZ	14.05	14.09	13.98	14.04	-0.037	306,979	1,353	13.28	14.81
2025-07-16	Z	BMEZ	13.99	14.09	13.96	14.04	0.06	238,686	705	12.77	15.64
2025-07-15	Z	BMEZ	14.23	14.3124	13.96	13.96	-0.355	293,978	1,076	13.95	14.79
2025-07-14	Z	BMEZ	14.32	14.39	14.26	14.33	-0.094	399,816	1,437	13.05	30.00
2025-07-11	Z	BMEZ	14.52	14.55	14.41	14.42	-0.131	214,930	616	14.51	15.95
2025-07-10	Z	BMEZ	14.50	14.62	14.50	14.56	0.09	209,739	527	13.52	15.09
2025-07-09	Z	BMEZ	14.38	14.50	14.36	14.49	0.11	273,055	784	13.65	15.03
2025-07-08	Z	BMEZ	14.25	14.45	14.235	14.38	0.10	145,556	434	13.00	15.57
2025-07-07	Z	BMEZ	14.38	14.4253	14.22	14.24	-0.215	253,543	786	13.77	15.56
2025-07-04	Z	BMEZ	14.47	14.5305	14.43	14.46	-0.025	0	0	13.90	15.44
2025-07-03	Z	BMEZ	14.47	14.5305	14.43	14.46	-0.025	134,884	459	13.90	15.44
2025-07-02	Z	BMEZ	14.37	14.5477	14.37	14.48	0.02	160,284	697	13.88	15.84
2025-07-01	Z	BMEZ	14.22	14.51	14.17	14.47	0.205	347,163	1,059	14.10	15.23
2025-06-30	Z	BMEZ	14.45	14.45	14.19	14.26	-0.125	1,258,540	2,356	12.98	15.60
2025-06-27	Z	BMEZ	14.30	14.4279	14.24	14.42	0.03	326,560	1,024	13.68	15.43
2025-06-26	Z	BMEZ	14.36	14.451	14.315	14.35	-0.095	245,502	1,060	13.85	15.56
2025-06-25	Z	BMEZ	14.44	14.48	14.29	14.43	0.005	284,574	1,257	13.77	15.39
2025-06-24	Z	BMEZ	14.33	14.48	14.2401	14.48	0.24	189,242	650	13.64	15.84
2025-06-23	Z	BMEZ	14.14	14.31	14.14	14.21	0.065	215,895	1,024	13.54	15.16
2025-06-20	Z	BMEZ	14.22	14.26	14.11	14.15	-0.045	167,862	897	13.64	15.11
2025-06-19	Z	BMEZ	14.21	14.34	14.19	14.21	-0.045	0	0	13.81	15.84
2025-06-18	Z	BMEZ	14.21	14.34	14.19	14.21	-0.045	173,335	603	13.81	15.84
2025-06-17	Z	BMEZ	14.37	14.37	14.19	14.24	-0.175	288,302	1,045	14.15	15.40
2025-06-16	Z	BMEZ	14.50	14.53	14.38	14.44	-0.02	158,138	671	13.21	15.62
2025-06-13	Z	BMEZ	14.44	14.5594	14.39	14.41	-0.13098	118,913	464	13.78	15.46
2025-06-12	Z	BMEZ	14.68	14.76	14.6514	14.75	0.055	118,754	469	13.98	15.54
2025-06-11	Z	BMEZ	14.70	14.79	14.67	14.69	0.015	166,248	521	14.08	14.77
2025-06-10	Z	BMEZ	14.63	14.78	14.63	14.67	0.026	238,080	684	13.95	16.08
2025-06-09	Z	BMEZ	14.74	14.7994	14.59	14.63	-0.1745	332,349	901	14.02	15.78
2025-06-06	Z	BMEZ	14.87	14.98	14.80	14.80	-0.0465	395,489	954	14.19	15.76
2025-06-05	Z	BMEZ	14.81	15.00	14.73	14.85	0.075	324,577	829	14.03	15.44
2025-06-04	Z	BMEZ	14.64	14.82	14.60	14.78	0.10	136,932	581	14.09	16.18
2025-06-03	Z	BMEZ	14.70	14.83	14.61	14.68	0.02	275,677	991	14.01	14.83
2025-06-02	Z	BMEZ	14.60	14.77	14.58	14.67	0.11	340,817	902	13.97	16.09
2025-05-30	Z	BMEZ	14.35	14.6599	14.265	14.60	0.22	302,013	928	13.68	15.32
2025-05-29	Z	BMEZ	14.17	14.37	14.13	14.34	0.17	167,357	584	13.60	15.77
2025-05-28	Z	BMEZ	14.25	14.31	14.163	14.17	-0.065	118,794	391	14.05	15.18
2025-05-27	Z	BMEZ	14.36	14.46	14.25	14.25	-0.015	170,035	496	13.63	15.95
2025-05-26	Z	BMEZ	14.15	14.28	14.15	14.28	0.04	0	0	13.27	14.95
2025-05-23	Z	BMEZ	14.15	14.28	14.15	14.28	0.04	80,645	335	13.27	14.95
2025-05-22	Z	BMEZ	14.27	14.42	14.21	14.23	-0.14	123,534	531	13.37	15.97
2025-05-21	Z	BMEZ	14.66	14.66	14.35	14.39	-0.26	145,932	504	13.53	15.91
2025-05-20	Z	BMEZ	14.55	14.66	14.4501	14.65	0.11	203,340	495	13.83	15.95
2025-05-19	Z	BMEZ	14.30	14.56	14.30	14.55	0.06	182,017	522	13.04	15.25
2025-05-16	Z	BMEZ	14.40	14.54	14.2786	14.49	0.17	98,107	295	13.50	15.84
2025-05-15	Z	BMEZ	14.33	14.49	14.18	14.34	0.0012	161,352	436	13.35	15.63
2025-05-14	Z	BMEZ	14.46	14.60	14.43	14.52	0.10	346,420	839	13.25	15.07
2025-05-13	Z	BMEZ	14.56	14.58	14.37	14.42	-0.11	287,716	902	13.70	15.44
2025-05-12	Z	BMEZ	14.34	14.61	14.34	14.56	0.47	235,300	687	13.57	16.18
2025-05-09	Z	BMEZ	14.30	14.40	14.13	14.14	-0.14	165,372	478	14.10	15.24
2025-05-08	Z	BMEZ	14.24	14.34	14.15	14.27	0.04	237,530	670	14.28	15.31
2025-05-07	Z	BMEZ	14.10	14.3199	14.10	14.24	0.20	237,929	773	13.48	15.80
2025-05-06	Z	BMEZ	14.53	14.53	14.06	14.06	-0.505	240,016	793	13.62	15.29
2025-05-05	Z	BMEZ	14.59	14.69	14.55	14.60	-0.02	155,756	436	13.78	16.18
2025-05-02	Z	BMEZ	14.65	14.80	14.60	14.61	0.005	175,223	467	13.97	16.13
2025-05-01	Z	BMEZ	14.84	14.89	14.43	14.61	-0.08	332,514	1,168	13.89	16.25
2025-04-30	Z	BMEZ	14.21	14.69	14.15	14.69	0.175	282,449	745	13.42	14.89
2025-04-29	Z	BMEZ	14.11	14.33	14.11	14.29	0.14	135,694	632	11.95	15.14
2025-04-28	Z	BMEZ	14.09	14.33	14.09	14.15	0.07	170,879	727	13.45	15.08
2025-04-25	Z	BMEZ	14.05	14.13	13.9401	14.08	0.044	146,256	627	13.15	14.90
2025-04-24	Z	BMEZ	13.99	14.08	13.94	14.05	0.15	156,379	482	14.01	15.12
2025-04-23	Z	BMEZ	13.97	14.20	13.80	13.92	0.25	216,352	445	13.02	16.04
2025-04-22	Z	BMEZ	13.58	13.80	13.55	13.66	0.18	195,295	885	13.68	14.61
2025-04-21	Z	BMEZ	13.58	13.7399	13.40	13.48	-0.19	338,007	883	12.39	14.66