Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	BLD	420.06	425.62	401.78	402.52	-6.51	793,119	11,186	406.00	425.00
2024-05-02	Z	BLD	410.34	413.60	401.571	408.88	0.38	266,403	5,557	370.25	461.88
2024-05-01	Z	BLD	406.23	423.34	402.00	408.04	3.51	230,134	6,583	400.00	461.88
2024-04-30	Z	BLD	410.70	412.70	404.64	404.67	-9.22	232,253	5,241	400.00	444.98
2024-04-29	Z	BLD	409.95	415.169	408.27	414.14	6.88	206,883	5,593	405.00	461.88
2024-04-26	Z	BLD	398.05	409.415	397.40	407.08	16.02	236,615	5,887	372.21	455.68
2024-04-25	Z	BLD	376.87	394.38	372.51	391.25	2.27	238,514	5,956	391.50	434.20
2024-04-24	Z	BLD	397.96	404.823	385.69	388.27	-7.05	254,855	6,895	336.54	461.88
2024-04-23	Z	BLD	384.66	396.90	375.33	395.13	10.49	454,449	8,617	391.00	461.88
2024-04-22	Z	BLD	388.88	388.88	378.005	384.66	-0.10	266,792	5,969	368.01	407.06
2024-04-19	Z	BLD	389.42	394.94	380.385	384.32	-5.51	284,177	7,093	336.54	400.00
2024-04-18	Z	BLD	395.27	400.915	388.58	389.81	0.88	354,208	6,733	388.02	390.61
2024-04-17	Z	BLD	403.34	403.34	386.99	388.74	-11.18	411,747	9,291	387.72	423.69
2024-04-16	Z	BLD	403.45	404.35	382.88	400.00	-10.94	612,789	10,553	360.32	479.79
2024-04-15	Z	BLD	418.3601	425.22	409.56	411.05	-6.95	179,841	4,612	361.23	412.00
2024-04-12	Z	BLD	417.70	422.11	413.57	418.00	-3.78	224,204	5,568	409.06	455.68
2024-04-11	Z	BLD	422.35	423.62	418.32	421.45	1.48	215,918	4,599	301.19	479.79
2024-04-10	Z	BLD	413.55	426.12	411.55	419.60	-14.65	214,741	6,042	417.89	420.27
2024-04-09	Z	BLD	440.15	440.15	424.24	434.27	-2.835	180,479	6,273	433.36	472.51
2024-04-08	Z	BLD	449.00	452.87	437.50	437.52	-9.22	217,411	5,234	437.52	438.83
2024-04-05	Z	BLD	437.66	447.54	437.44	446.91	11.38	190,899	4,939	408.13	448.17
2024-04-04	Z	BLD	448.50	450.00	434.415	435.88	-6.27	214,164	6,559	365.80	444.60
2024-04-03	Z	BLD	430.30	443.0399	425.99	441.78	8.18	245,640	5,866	435.00	499.19
2024-04-02	Z	BLD	427.43	435.78	422.58	433.16	-5.49	243,915	6,801	431.73	471.58
2024-04-01	Z	BLD	442.93	447.205	436.40	438.35	-2.40	223,153	6,283	436.47	439.17
2024-03-29	Z	BLD	438.20	443.07	437.09	440.73	1.47	0	0	439.48	442.20
2024-03-28	Z	BLD	438.20	443.07	437.09	440.73	1.47	164,597	4,666	439.48	442.20
2024-03-27	Z	BLD	436.39	438.49	432.33	438.47	5.32	130,958	3,955	436.47	439.18
2024-03-26	Z	BLD	435.66	439.52	432.33	432.61	-2.84	148,627	4,169	431.98	434.67
2024-03-25	Z	BLD	433.89	441.19	433.89	435.40	-0.28	233,291	5,264	434.50	474.60
2024-03-22	Z	BLD	438.77	440.00	432.33	435.60	-3.22	184,781	4,281	434.32	435.60
2024-03-21	Z	BLD	431.06	441.39	430.055	439.12	15.30	265,286	5,947	438.25	440.95
2024-03-20	Z	BLD	410.00	426.18	409.265	424.38	10.50	329,794	4,965	400.00	436.30
2024-03-19	Z	BLD	408.07	415.35	406.35	411.00	3.50	289,773	5,075	365.00	425.00
2024-03-18	Z	BLD	413.04	415.96	406.28	407.50	-2.255	248,169	3,646	320.99	429.92
2024-03-15	Z	BLD	406.02	412.84	403.99	409.80	0.85	642,751	5,995	373.55	411.11
2024-03-14	Z	BLD	413.23	414.52	402.05	408.96	-2.71	364,485	6,173	365.00	443.91
2024-03-13	Z	BLD	407.30	414.42	407.30	411.50	5.895	178,448	4,672	410.82	413.19
2024-03-12	Z	BLD	399.87	408.44	397.32	405.79	5.86	193,210	5,231	365.00	425.00
2024-03-11	Z	BLD	406.71	406.71	394.6349	399.72	-7.25	257,863	6,063	365.00	639.24
2024-03-08	Z	BLD	420.66	421.6199	406.88	407.25	-10.82	275,574	5,439	408.00	436.30
2024-03-07	Z	BLD	416.56	421.7499	416.18	417.92	6.10	335,264	7,363	416.00	459.16
2024-03-06	Z	BLD	406.21	412.09	404.68	411.73	9.90	209,230	4,873	409.75	447.36
2024-03-05	Z	BLD	404.75	412.82	399.18	401.83	-2.29	310,851	5,880	366.30	402.90
2024-03-04	Z	BLD	414.94	416.75	403.84	404.36	-6.28	279,505	6,247	365.00	421.50
2024-03-01	Z	BLD	400.215	411.415	396.17	410.66	8.28	378,630	5,937	320.09	445.04
2024-02-29	Z	BLD	393.86	402.6777	392.365	402.38	10.565	344,736	6,891	392.70	403.76
2024-02-28	Z	BLD	383.51	400.88	383.51	391.53	-21.275	601,783	9,710	381.75	401.00
2024-02-27	Z	BLD	413.66	414.33	402.47	413.15	3.75	295,513	5,767	355.63	419.80
2024-02-26	Z	BLD	411.30	413.79	406.59	409.42	-1.92	286,828	6,063	373.18	410.45
2024-02-23	Z	BLD	406.50	414.11	405.54	411.34	6.00	281,676	4,901	387.00	416.77
2024-02-22	Z	BLD	389.83	405.20	389.70	404.98	22.965	308,659	5,811	382.70	645.08
2024-02-21	Z	BLD	385.23	388.10	378.24	382.07	-1.68	223,821	4,717	384.00	612.00
2024-02-20	Z	BLD	380.37	383.94	374.415	383.69	-3.05	254,761	5,378	378.20	401.34
2024-02-19	Z	BLD	390.99	395.43	386.58	386.86	-8.71	0	0	351.89	387.09
2024-02-16	Z	BLD	390.99	395.43	386.58	386.86	-8.71	214,926	4,771	351.89	387.09
2024-02-15	Z	BLD	394.64	395.69	387.00	395.55	4.19	224,112	4,253	360.29	396.31
2024-02-14	Z	BLD	390.79	393.015	382.04	391.46	7.32	261,883	5,286	347.70	401.34
2024-02-13	Z	BLD	377.83	389.63	373.53	384.47	-15.29	198,380	5,203	385.11	405.46
2024-02-12	Z	BLD	395.62	403.34	393.50	399.82	8.78	170,120	4,374	400.00	405.06
2024-02-09	Z	BLD	391.55	395.395	387.27	391.54	0.28	145,517	3,845	384.00	627.36
2024-02-08	Z	BLD	379.97	391.73	379.18	390.92	12.22	217,826	4,714	352.09	626.00
2024-02-07	Z	BLD	377.20	382.28	373.74	379.25	6.87	253,709	5,293	365.00	607.55
2024-02-06	Z	BLD	370.31	372.53	367.59	372.52	2.82	122,164	3,842	339.55	373.56