Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	BLX	29.18	29.74	29.13	29.58	0.60	139,581	1,243	28.56	32.29
2024-04-25	Z	BLX	29.30	29.51	28.82	29.46	0.08	141,708	1,503	26.89	32.83
2024-04-24	Z	BLX	29.86	29.88	29.29	29.32	-0.60	152,683	1,797	26.62	32.83
2024-04-23	Z	BLX	29.66	30.165	29.50	29.91	0.465	137,073	1,147	26.87	47.93
2024-04-22	Z	BLX	29.82	29.845	29.14	29.45	-0.18	121,822	1,149	26.94	32.81
2024-04-19	Z	BLX	30.69	31.62	29.28	29.59	0.03	203,387	1,843	26.45	32.86
2024-04-18	Z	BLX	29.36	29.79	29.34	29.56	0.36	129,274	1,182	29.57	34.73
2024-04-17	Z	BLX	29.53	29.72	29.03	29.18	-0.25	79,765	990	28.92	34.73
2024-04-16	Z	BLX	29.44	29.44	28.93	29.43	-0.04	82,963	1,146	26.45	34.73
2024-04-15	Z	BLX	29.78	29.78	29.19	29.46	0.04	115,229	909	26.45	32.87
2024-04-12	Z	BLX	29.51	29.90	29.36	29.42	-0.1425	66,456	799	28.92	31.93
2024-04-11	Z	BLX	29.54	29.6999	29.0501	29.59		87,475	875	29.49	33.86
2024-04-10	Z	BLX	29.86	29.91	29.50	29.61	-0.66	103,419	779	28.92	30.35
2024-04-09	Z	BLX	30.31	30.65	30.03	30.24	0.06	79,409	693	21.45	34.06
2024-04-08	Z	BLX	30.02	30.4072	29.92	30.19	0.15	62,628	605	29.84	30.56
2024-04-05	Z	BLX	29.69	30.03	29.46	30.02	0.255	71,848	798	21.45	32.59
2024-04-04	Z	BLX	30.06	30.26	29.57	29.75	-0.08	81,954	926	29.16	33.24
2024-04-03	Z	BLX	29.54	30.08	29.54	29.83	0.13	222,530	753	29.23	33.11
2024-04-02	Z	BLX	29.79	30.11	29.65	29.72	-0.13	100,073	949	29.36	32.90
2024-04-01	Z	BLX	29.77	30.42	29.5135	29.85	0.23	118,474	1,078	29.60	30.45
2024-03-29	Z	BLX	29.33	29.79	29.33	29.62	0.26	0	0	26.80	32.98
2024-03-28	Z	BLX	29.33	29.79	29.33	29.62	0.26	214,582	1,042	26.80	32.98
2024-03-27	Z	BLX	29.37	29.61	29.16	29.35	0.03	79,376	1,036	26.30	33.58
2024-03-26	Z	BLX	30.06	30.06	29.04	29.31	-0.61	124,095	1,189	25.85	31.79
2024-03-25	Z	BLX	29.51	30.0806	29.51	29.88	0.44	63,450	855	29.55	32.61
2024-03-22	Z	BLX	29.34	29.72	29.15	29.45	0.24	94,987	1,258	26.58	29.80
2024-03-21	Z	BLX	29.38	29.6901	29.20	29.21	-0.06	216,481	1,321	27.32	32.48
2024-03-20	Z	BLX	28.62	29.50	28.582	29.26	0.58	150,332	1,410	28.98	29.69
2024-03-19	Z	BLX	28.35	28.79	28.2929	28.69	0.26	69,860	918	27.32	31.58
2024-03-18	Z	BLX	28.25	28.53	28.16	28.42	0.185	61,431	621	27.32	31.97
2024-03-15	Z	BLX	28.11	28.47	28.03	28.23	-0.03	241,349	855	25.16	31.58
2024-03-14	Z	BLX	28.53	28.53	28.02	28.24	-0.26	112,890	924	27.99	28.54
2024-03-13	Z	BLX	28.70	28.70	28.31	28.50	-0.11	141,981	964	25.68	28.99
2024-03-12	Z	BLX	28.68	28.71	28.38	28.60	-0.10	112,214	797	28.34	28.87
2024-03-11	Z	BLX	28.39	28.78	28.26	28.68	0.248	138,346	1,165	25.62	31.83
2024-03-08	Z	BLX	28.34	28.84	28.34	28.43	0.22	117,284	1,209	25.12	32.02
2024-03-07	Z	BLX	28.00	28.30	27.86	28.20	0.32	167,728	1,385	24.99	30.93
2024-03-06	Z	BLX	28.00	28.00	27.09	27.88	-0.01	162,280	1,116	24.83	30.40
2024-03-05	Z	BLX	27.26	27.92	27.24	27.86	0.585	152,712	1,120	24.13	30.39
2024-03-04	Z	BLX	27.21	27.58	27.21	27.27	0.08	77,529	1,132	23.92	30.62
2024-03-01	Z	BLX	27.70	27.80	27.05	27.16	-0.31	102,363	1,588	22.88	30.41
2024-02-29	Z	BLX	27.90	28.05	27.61	27.97	0.30	116,373	1,508	25.58	30.93
2024-02-28	Z	BLX	27.50	27.74	27.32	27.69	0.21	105,176	1,347	25.01	30.69
2024-02-27	Z	BLX	27.46	27.81	27.14	27.50	0.10	149,570	1,341	27.23	30.14
2024-02-26	Z	BLX	27.48	27.86	26.48	27.40	0.10	455,288	1,637	25.07	30.69
2024-02-23	Z	BLX	26.97	28.34	26.37	27.28	2.67	455,762	1,701	24.21	30.21
2024-02-22	Z	BLX	24.09	24.74	24.09	24.57	0.42	142,852	796	25.01	27.92
2024-02-21	Z	BLX	24.04	24.22	23.985	24.14	0.12	110,596	984	22.00	27.13
2024-02-20	Z	BLX	23.32	24.05	23.32	24.04	0.50	80,018	743	22.00	24.28
2024-02-19	Z	BLX	23.86	23.99	23.48	23.55	-0.32	0	0	21.11	27.37
2024-02-16	Z	BLX	23.86	23.99	23.48	23.55	-0.32	84,437	789	21.11	27.37
2024-02-15	Z	BLX	23.23	23.95	23.15	23.86	0.75	91,848	764	21.57	24.00
2024-02-14	Z	BLX	23.32	23.38	23.09	23.12	0.04	51,206	453	20.69	26.50
2024-02-13	Z	BLX	23.84	23.84	22.93	23.13	-0.92	114,394	993	20.76	25.61
2024-02-12	Z	BLX	23.80	24.17	23.80	24.04	0.221	96,639	582	21.61	26.58
2024-02-09	Z	BLX	23.50	23.85	23.31	23.82	0.33	96,435	693	21.33	26.44
2024-02-08	Z	BLX	23.41	23.54	23.245	23.49	-0.04	64,239	583	21.04	27.02
2024-02-07	Z	BLX	23.73	23.94	23.25	23.54	-0.01	108,483	874	20.93	27.02
2024-02-06	Z	BLX	24.08	24.08	23.44	23.55	-0.55	99,397	857	21.29	27.37
2024-02-05	Z	BLX	23.65	24.24	23.16	24.11	0.42	215,343	1,151	23.86	27.37
2024-02-02	Z	BLX	23.97	24.16	23.67	23.72	-0.409	185,529	762	21.18	26.12
2024-02-01	Z	BLX	24.20	24.36	23.86	24.11	0.03	86,474	1,017	21.47	26.88
2024-01-31	Z	BLX	25.22	25.22	24.01	24.05	-1.17	120,862	844	21.04	26.32
2024-01-30	Z	BLX	24.88	25.34	24.865	25.22	0.285	112,501	1,043	22.23	27.50