Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-23	Z	BMI	181.87	186.78	181.87	186.40	5.41	225,458	4,834	180.00	206.08
2024-04-22	Z	BMI	178.48	182.80	178.48	181.14	4.355	303,069	6,671	180.37	181.63
2024-04-19	Z	BMI	177.36	181.00	174.795	176.78	-1.96	545,412	6,990	175.99	193.20
2024-04-18	Z	BMI	164.46	179.5092	164.46	178.48	25.58	696,449	9,273	177.11	178.48
2024-04-17	Z	BMI	154.90	155.31	152.52	153.00	-1.07	181,008	4,154	140.15	245.44
2024-04-16	Z	BMI	152.42	155.74	151.50	154.09	0.945	128,042	2,883	153.98	168.36
2024-04-15	Z	BMI	152.47	154.925	151.65	153.0475	0.1375	202,776	4,636	140.00	243.98
2024-04-12	Z	BMI	152.95	153.8066	151.585	152.91	-1.31	118,644	2,832	152.12	153.32
2024-04-11	Z	BMI	153.78	154.65	151.18	154.23	0.39	176,570	3,760	153.67	168.14
2024-04-10	Z	BMI	154.71	155.35	152.79	153.97	-4.09	147,653	3,179	153.13	154.33
2024-04-09	Z	BMI	158.55	158.55	155.97	158.08	0.12	60,913	1,837	157.57	172.37
2024-04-08	Z	BMI	159.63	160.60	157.64	157.86	-1.13	84,706	2,588	157.31	158.52
2024-04-05	Z	BMI	155.75	159.90	155.75	159.13	3.25	140,447	2,331	158.51	173.40
2024-04-04	Z	BMI	158.41	159.00	155.24	155.82	-1.15	116,424	2,166	136.48	158.94
2024-04-03	Z	BMI	156.73	159.20	156.56	156.95	-0.71	127,017	3,029	156.95	171.42
2024-04-02	Z	BMI	157.94	157.94	155.71	157.73	-1.81	176,182	3,702	157.09	171.86
2024-04-01	Z	BMI	162.49	162.81	158.585	159.69	-2.28	96,973	2,084	140.00	164.00
2024-03-29	Z	BMI	161.80	164.30	160.645	161.81	0.72	0	0	161.24	162.46
2024-03-28	Z	BMI	161.80	164.30	160.645	161.81	0.72	198,714	2,875	161.24	162.46
2024-03-27	Z	BMI	159.08	161.18	158.84	161.00	3.60	98,531	1,972	160.15	161.37
2024-03-26	Z	BMI	159.51	159.51	157.24	157.50	-1.06	114,194	1,821	157.16	158.36
2024-03-25	Z	BMI	160.28	160.87	158.455	158.57	-1.56	64,402	1,445	158.13	172.98
2024-03-22	Z	BMI	159.54	160.43	158.185	160.24	1.16	87,727	2,103	145.91	160.79
2024-03-21	Z	BMI	158.33	161.38	157.55	159.05	1.84	143,166	2,640	158.62	159.83
2024-03-20	Z	BMI	155.96	158.98	154.67	157.46	1.601	112,347	2,434	157.25	158.46
2024-03-19	Z	BMI	154.18	156.65	153.745	155.87	1.42	122,456	1,970	140.00	161.00
2024-03-18	Z	BMI	154.10	156.19	153.605	154.40	0.56	137,015	2,241	124.30	161.00
2024-03-15	Z	BMI	151.16	154.25	151.16	153.84	1.77	332,635	2,712	140.12	154.44
2024-03-14	Z	BMI	153.62	154.42	150.87	152.18	-1.69	140,087	2,819	151.33	152.51
2024-03-13	Z	BMI	157.34	157.915	153.41	153.85	-4.03	174,285	3,497	153.53	154.54
2024-03-12	Z	BMI	157.00	158.21	155.98	157.96	0.24	89,943	2,355	157.50	158.52
2024-03-11	Z	BMI	160.95	160.95	157.26	157.72	-3.46	115,169	2,578	157.03	161.00
2024-03-08	Z	BMI	164.20	164.20	161.01	161.04	-1.73	119,625	2,720	158.00	166.00
2024-03-07	Z	BMI	163.61	164.81	162.30	162.77	0.19	140,903	2,748	157.09	181.57
2024-03-06	Z	BMI	162.30	164.62	161.33	162.61	0.93	130,346	3,154	161.78	176.75
2024-03-05	Z	BMI	160.66	164.37	160.1642	161.35	-0.38	170,291	2,877	135.38	258.94
2024-03-04	Z	BMI	160.17	162.72	159.16	161.77	1.85	116,951	3,015	158.00	167.10
2024-03-01	Z	BMI	158.44	160.50	158.40	160.05	1.36	116,461	2,116	122.30	255.96
2024-02-29	Z	BMI	158.00	158.98	157.5759	158.69	1.00	253,284	2,673	144.72	159.29
2024-02-28	Z	BMI	156.29	159.0795	156.29	157.80	0.44	83,839	2,040	155.00	160.00
2024-02-27	Z	BMI	158.27	158.315	156.82	157.49	0.51	92,032	2,355	141.34	161.00
2024-02-26	Z	BMI	157.05	157.295	155.75	156.98	0.39	153,755	2,794	143.02	157.43
2024-02-23	Z	BMI	157.03	157.17	155.24	156.57	0.43	134,242	2,371	155.84	156.86
2024-02-22	Z	BMI	156.07	156.78	153.80	156.07	0.63	187,973	3,234	139.62	172.31
2024-02-21	Z	BMI	157.29	157.29	155.00	155.69	-1.28	138,290	2,621	126.66	180.94
2024-02-20	Z	BMI	156.00	157.765	155.50	156.83	-0.61	127,520	2,717	146.00	169.75
2024-02-19	Z	BMI	155.90	159.43	155.38	157.41	1.16	0	0	143.13	157.55
2024-02-16	Z	BMI	155.90	159.43	155.38	157.41	1.16	188,057	3,265	143.13	157.55
2024-02-15	Z	BMI	154.47	156.33	154.04	156.10	2.64	223,675	4,376	142.14	156.45
2024-02-14	Z	BMI	152.17	153.54	150.41	153.47	3.47	239,659	3,654	140.00	173.68
2024-02-13	Z	BMI	148.80	151.57	147.955	149.90	-2.29	304,729	5,078	140.00	158.00
2024-02-12	Z	BMI	149.92	152.58	148.605	152.23	2.29	187,948	3,403	140.00	152.15
2024-02-09	Z	BMI	146.92	151.14	146.775	149.88	3.46	199,159	3,318	132.69	240.27
2024-02-08	Z	BMI	144.13	146.845	143.61	146.43	3.48	235,362	4,124	133.44	146.90
2024-02-07	Z	BMI	140.82	144.11	139.82	143.14	2.57	215,584	3,355	142.00	173.68
2024-02-06	Z	BMI	139.75	141.70	139.50	140.71	0.70	242,313	3,288	127.12	140.98
2024-02-05	Z	BMI	142.42	142.75	139.60	139.90	-3.91	264,229	4,106	123.11	143.00
2024-02-02	Z	BMI	143.91	146.01	142.91	143.67	-1.73	213,445	3,929	136.00	143.96
2024-02-01	Z	BMI	145.40	147.04	144.817	145.35	1.18	210,600	3,820	139.49	155.00
2024-01-31	Z	BMI	146.39	146.39	142.91	143.99	-1.90	320,975	4,138	132.61	167.16
2024-01-30	Z	BMI	146.61	146.61	142.73	145.89	-0.511	221,508	3,675	147.00	168.25
2024-01-29	Z	BMI	144.39	146.41	143.25	146.41	2.595	266,628	3,959	126.66	150.00
2024-01-26	Z	BMI	151.70	151.98	140.00	143.77	-8.4885	483,157	5,558	129.84	155.59
2024-01-25	Z	BMI	152.34	153.08	150.585	152.32	1.66	193,161	3,924	145.38	180.19