Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	BEAM	21.75	22.68	21.52	22.05	0.67	912,344	9,844	21.50	22.76
2024-04-26	Q	BEAM	21.74	21.95	21.11	21.38	-0.22	1,242,944	9,868	21.20	22.00
2024-04-25	Q	BEAM	22.00	22.5499	20.84	21.60	-1.14	1,742,404	15,105	21.08	23.60
2024-04-24	Q	BEAM	23.56	23.85	22.63	22.74	-0.73	1,110,243	10,547	22.54	22.94
2024-04-23	Q	BEAM	24.04	25.4699	23.44	23.47	-0.66	1,400,065	11,188	23.47	24.44
2024-04-22	Q	BEAM	24.27	24.27	23.205	24.10	0.20	2,434,612	13,907	23.05	70.00
2024-04-19	Q	BEAM	24.14	24.94	23.64	23.90	-0.41	4,536,873	14,541	23.68	28.31
2024-04-18	Q	BEAM	24.19	24.78	24.05	24.31	0.01	1,714,238	12,483	24.06	24.75
2024-04-17	Q	BEAM	26.06	26.14	24.14	24.31	-1.39	1,443,193	9,577	24.12	25.35
2024-04-16	Q	BEAM	25.23	25.90	24.84	25.70		1,676,065	11,679	21.00	28.00
2024-04-15	Q	BEAM	26.20	26.415	25.14	25.70	-0.23	2,234,343	13,927	25.00	25.64
2024-04-12	Q	BEAM	26.99	26.99	25.52	25.93	-1.34	1,299,250	12,361	25.52	27.38
2024-04-11	Q	BEAM	27.49	27.515	26.67	27.27	0.21	1,069,236	7,728	26.50	27.66
2024-04-10	Q	BEAM	27.52	27.69	26.69	27.06	-2.26	3,283,883	14,998	26.60	27.67
2024-04-09	Q	BEAM	28.86	29.34	28.20	29.32	0.51	776,355	8,487	28.25	40.00
2024-04-08	Q	BEAM	28.36	28.86	28.01	28.81	0.61	850,403	8,320	28.36	28.92
2024-04-05	Q	BEAM	28.51	28.74	28.03	28.20	-0.83	1,506,124	15,045	28.04	39.96
2024-04-04	Q	BEAM	29.75	30.12	28.90	29.03	-0.65	944,358	9,357	28.60	29.61
2024-04-03	Q	BEAM	30.18	30.72	29.59	29.68	-0.87	1,164,900	12,583	29.53	30.27
2024-04-02	Q	BEAM	30.65	31.00	30.0015	30.55	-2.11	1,896,107	15,540	30.11	33.39
2024-04-01	Q	BEAM	32.90	32.99	31.61	32.66	-0.38	1,016,806	11,474	32.62	32.75
2024-03-29	Q	BEAM	34.08	34.17	32.92	33.04	-0.92	0	0	32.60	33.70
2024-03-28	Q	BEAM	34.08	34.17	32.92	33.04	-0.92	1,329,101	12,001	32.60	33.70
2024-03-27	Q	BEAM	33.56	34.195	32.80	33.96	0.74	780,496	8,788	33.25	34.23
2024-03-26	Q	BEAM	34.31	34.6759	33.19	33.22	-0.47	578,353	8,501	33.10	33.71
2024-03-25	Q	BEAM	33.67	34.35	33.35	33.69	0.06	409,698	6,687	30.72	34.30
2024-03-22	Q	BEAM	34.90	34.99	33.38	33.63	-1.32	689,032	7,047	20.00	34.10
2024-03-21	Q	BEAM	35.51	36.75	34.5013	34.95	0.08	1,154,781	11,211	34.68	36.00
2024-03-20	Q	BEAM	34.53	35.73	33.77	34.87	0.03	1,063,129	11,728	35.10	36.00
2024-03-19	Q	BEAM	33.85	35.16	33.37	34.84	0.775	947,435	8,128	33.38	35.76
2024-03-18	Q	BEAM	35.40	35.72	34.03	34.065	-1.345	930,507	9,781	30.00	35.26
2024-03-15	Q	BEAM	34.04	35.45	33.5046	35.41	0.80	3,022,041	11,488	30.15	35.74
2024-03-14	Q	BEAM	37.06	37.42	33.845	34.61	-2.76	1,792,011	14,491	34.60	35.26
2024-03-13	Q	BEAM	35.60	37.49	35.00	37.37	1.57	1,053,472	11,369	37.55	38.00
2024-03-12	Q	BEAM	37.23	37.23	35.33	35.80	-0.77	2,016,269	13,489	35.62	36.57
2024-03-11	Q	BEAM	37.10	38.3689	36.33	36.57	-0.96	957,714	10,144	36.70	36.88
2024-03-08	Q	BEAM	37.91	38.99	36.88	37.53	0.57	734,415	10,233	36.85	39.00
2024-03-07	Q	BEAM	38.43	39.1363	36.78	36.96	-1.32	924,624	10,437	36.80	38.00
2024-03-06	Q	BEAM	39.76	40.085	37.5101	38.28	-0.23	1,041,787	10,956	25.00	40.00
2024-03-05	Q	BEAM	37.13	38.86	37.10	38.51	0.27	1,056,383	10,735	39.00	40.70
2024-03-04	Q	BEAM	40.48	40.6499	38.0336	38.24	-1.60	1,061,165	10,476	38.03	38.24
2024-03-01	Q	BEAM	40.01	41.26	39.265	39.84	0.35	1,502,994	15,603	38.50	41.00
2024-02-29	Q	BEAM	45.00	45.05	38.92	39.49	-4.12	2,390,382	19,487	39.00	45.50
2024-02-28	Q	BEAM	44.85	45.79	42.65	43.61	-1.46	2,291,930	19,235	42.68	44.44
2024-02-27	Q	BEAM	39.75	49.50	38.52	45.07	9.27	7,424,344	53,757	45.00	45.97
2024-02-26	Q	BEAM	33.85	36.02	33.78	35.80	1.81	1,476,378	14,538	35.10	37.28
2024-02-23	Q	BEAM	33.36	34.66	33.275	33.99	0.45	1,008,606	11,116	33.60	34.50
2024-02-22	Q	BEAM	31.84	33.87	31.40	33.54	1.78	1,224,130	10,955	31.90	34.00
2024-02-21	Q	BEAM	31.22	32.16	30.68	31.76	-0.04	803,088	8,302	30.81	32.38
2024-02-20	Q	BEAM	32.35	33.14	31.33	31.80	-1.10	869,323	8,840	31.33	32.58
2024-02-19	Q	BEAM	32.40	33.75	32.26	32.90	-0.12	0	0	20.03	33.98
2024-02-16	Q	BEAM	32.40	33.75	32.26	32.90	-0.12	1,429,799	12,076	20.03	33.98
2024-02-15	Q	BEAM	31.91	34.22	31.70	33.02	1.73	1,864,089	15,775	32.00	34.00
2024-02-14	Q	BEAM	30.84	31.71	29.75	31.29	1.31	2,597,908	15,541	31.20	32.00
2024-02-13	Q	BEAM	31.15	31.61	29.52	29.98	-3.42	2,194,838	18,099	29.87	30.55
2024-02-12	Q	BEAM	28.75	33.559	28.75	33.40	4.35	2,546,794	22,134	33.00	33.50
2024-02-09	Q	BEAM	28.45	29.54	28.0299	29.05	0.94	923,847	8,457	28.28	29.49
2024-02-08	Q	BEAM	27.55	28.45	27.35	28.11	0.54	744,060	6,780	27.50	28.00
2024-02-07	Q	BEAM	27.76	27.85	26.8401	27.57	-0.31	703,638	6,159	26.85	28.12
2024-02-06	Q	BEAM	25.86	27.96	25.36	27.88	1.95	1,058,151	9,554	27.76	27.80
2024-02-05	Q	BEAM	25.23	26.055	24.14	25.93	0.01	1,135,135	12,294	24.55	33.00
2024-02-02	Q	BEAM	25.46	26.28	24.01	25.92	-0.51	1,373,646	13,588	23.48	26.49
2024-02-01	Q	BEAM	24.56	26.78	24.08	26.43	2.03	1,322,084	12,016	25.90	26.75
2024-01-31	Q	BEAM	25.58	26.0257	24.27	24.40	-1.44	1,456,834	14,052	24.25	27.31