Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	BMI	148.01	151.86	147.15	151.23	5.21	481,709	8,566	140.00	178.71
2026-02-05	Z	BMI	145.94	151.21	144.50	145.88	-0.28	600,995	8,227	143.98	165.10
2026-02-04	Z	BMI	149.64	151.44	146.14	146.31	-1.315	359,472	7,115	140.00	180.60
2026-02-03	Z	BMI	151.60	153.30	144.66	147.43	-4.37	694,367	8,834	143.98	149.89
2026-02-02	Z	BMI	145.01	151.90	144.565	151.83	5.245	580,358	11,405	146.82	178.06
2026-01-30	Z	BMI	142.71	148.2599	142.71	146.58	2.33	603,595	7,601	146.00	150.80
2026-01-29	Z	BMI	147.00	148.00	141.15	144.42	-2.12	841,008	11,780	143.13	149.33
2026-01-28	Z	BMI	144.255	150.73	139.14	146.32	-18.37	1,482,132	20,284	137.60	148.00
2026-01-27	Z	BMI	174.09	174.09	163.70	164.41	-8.895	672,617	8,762	164.70	180.60
2026-01-26	Z	BMI	170.72	174.99	170.60	173.60	3.915	260,956	6,579	160.00	255.99
2026-01-23	Z	BMI	171.15	173.125	168.04	169.52	-2.36	211,883	4,240	160.00	181.00
2026-01-22	Z	BMI	171.90	173.50	169.33	172.13	1.70	251,337	5,150	160.00	173.00
2026-01-21	Z	BMI	166.71	172.335	163.40	170.14	4.79	424,057	7,660	147.39	255.99
2026-01-20	Z	BMI	168.13	169.275	163.90	165.76	-6.03	290,449	6,674	165.44	166.63
2026-01-19	Z	BMI	170.48	172.06	167.45	171.68	1.08	0	0	171.01	172.23
2026-01-16	Z	BMI	170.48	172.06	167.45	171.68	1.08	337,389	4,747	171.01	172.23
2026-01-15	Z	BMI	172.58	172.58	167.475	170.56	-0.40	395,085	6,054	165.35	188.84
2026-01-14	Z	BMI	171.36	173.50	167.82	171.00	-1.02	334,081	6,052	170.18	171.39
2026-01-13	Z	BMI	171.84	175.65	168.74	171.80	0.63	373,008	5,967	171.16	172.37
2026-01-12	Z	BMI	173.70	175.68	171.05	171.63	-3.15	235,550	4,560	171.19	186.70
2026-01-09	Z	BMI	174.65	176.015	170.50	174.61	0.39	214,000	3,734	174.08	175.31
2026-01-08	Z	BMI	166.36	174.11	166.36	174.10	7.53	216,838	4,538	160.50	190.00
2026-01-07	Z	BMI	178.29	179.97	164.615	166.69	-15.65	596,306	9,990	166.70	167.39
2026-01-06	Z	BMI	175.48	182.23	174.61	181.83	5.31	281,078	5,133	181.60	182.49
2026-01-05	Z	BMI	175.86	179.15	175.86	177.03	0.55	188,945	4,670	176.35	177.58
2026-01-02	Z	BMI	175.10	178.00	174.93	176.39	2.15	129,195	3,222	159.02	229.00
2026-01-01	Z	BMI	178.46	179.05	174.01	174.41	-3.91	0	0	174.00	175.22
2025-12-31	Z	BMI	178.46	179.05	174.01	174.41	-3.91	162,617	3,118	174.00	175.22
2025-12-30	Z	BMI	179.60	180.98	177.89	178.23	-1.65	124,793	3,336	45.00	199.73
2025-12-29	Z	BMI	180.65	181.86	179.6501	179.74	-0.915	126,556	4,032	162.25	181.99
2025-12-26	Z	BMI	182.68	183.28	180.17	180.75	-1.855	94,049	2,979	158.21	211.58
2025-12-25	Z	BMI	180.47	183.37	179.5427	182.55	1.39	0	0	181.76	183.01
2025-12-24	Z	BMI	180.47	183.37	179.5427	182.55	1.39	74,753	1,668	181.76	183.01
2025-12-23	Z	BMI	182.87	184.27	180.00	181.26	-1.99	215,925	3,558	164.61	184.49
2025-12-22	Z	BMI	182.84	185.59	180.00	183.14	1.415	126,702	3,673	182.59	183.83
2025-12-19	Z	BMI	181.18	183.64	180.81	181.64	-1.12	509,917	4,003	180.87	184.00
2025-12-18	Z	BMI	182.96	186.25	182.18	182.66	2.055	250,832	4,027	182.31	182.83
2025-12-17	Z	BMI	183.14	184.82	179.40	180.87	-3.285	173,242	4,515	180.88	181.58
2025-12-16	Z	BMI	184.62	185.83	182.23	184.04	0.895	207,187	4,694	181.00	184.04
2025-12-15	Z	BMI	186.75	186.76	180.8245	183.53	-1.725	305,479	5,976	154.07	211.23
2025-12-12	Z	BMI	181.53	185.48	179.50	184.80	2.525	328,559	5,770	149.07	216.91
2025-12-11	Z	BMI	178.28	186.42	176.73	182.37	5.145	308,418	4,638	149.35	211.87
2025-12-10	Z	BMI	176.48	179.27	174.53	177.44	1.385	265,476	4,668	148.15	192.00
2025-12-09	Z	BMI	176.94	180.49	175.35	176.00	-1.63	202,840	3,986	149.07	196.67
2025-12-08	Z	BMI	180.23	182.005	176.57	177.38	-2.78	167,951	4,299	177.05	178.28
2025-12-05	Z	BMI	178.26	181.4675	176.835	180.14	2.39	237,228	4,479	152.00	192.00
2025-12-04	Z	BMI	176.85	179.4021	174.88	177.81	-0.60	158,362	3,103	177.51	196.90
2025-12-03	Z	BMI	175.12	178.50	173.29	178.30	3.805	260,044	3,970	177.61	178.85
2025-12-02	Z	BMI	175.39	175.98	173.33	174.59	1.365	189,857	3,905	157.65	174.93
2025-12-01	Z	BMI	175.76	177.2584	172.81	173.29	-5.15	265,064	4,988	172.68	173.90
2025-11-28	Z	BMI	177.50	178.62	176.00	178.54	1.445	135,575	2,618	177.94	179.19
2025-11-27	Z	BMI	181.58	182.40	176.91	176.91	-5.952	0	0	170.00	198.01
2025-11-26	Z	BMI	181.58	182.40	176.91	176.91	-5.952	446,719	6,104	170.00	198.01
2025-11-25	Z	BMI	179.40	184.41	178.8201	182.60	5.357	272,051	5,345	152.00	216.01
2025-11-24	Z	BMI	177.02	179.51	175.03	177.82	0.01	323,600	4,955	150.53	216.01
2025-11-21	Z	BMI	168.76	179.52	168.25	177.46	9.75	541,634	7,833	141.11	213.23
2025-11-20	Z	BMI	171.72	174.19	167.02	168.16	-0.82	312,984	6,101	148.15	255.55
2025-11-19	Z	BMI	172.38	173.84	168.70	169.05	-2.965	185,327	4,641	148.15	255.55
2025-11-18	Z	BMI	174.06	174.265	170.17	172.04	-2.445	266,807	6,193	171.36	172.65
2025-11-17	Z	BMI	175.50	176.68	173.77	174.59	-1.54	261,890	4,474	154.56	201.91
2025-11-14	Z	BMI	175.10	177.705	173.10	175.90	-1.70	310,076	5,185	175.56	176.44
2025-11-13	Z	BMI	184.02	186.365	177.29	177.80	-8.053	348,001	5,180	160.96	211.58
2025-11-12	Z	BMI	184.33	187.05	184.33	185.82	0.303	289,294	4,274	184.79	186.12
2025-11-11	Z	BMI	186.49	188.09	184.77	185.51	-1.94	262,624	4,522	184.90	186.23
2025-11-10	Z	BMI	192.00	192.28	186.995	187.50	-0.255	353,942	5,942	186.89	188.22