Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	BX	121.00	123.09	120.36	121.50	0.28	3,233,853	25,518	121.00	125.00
2024-05-06	Z	BX	119.19	121.725	118.67	121.21	3.23	3,421,849	28,136	121.21	126.00
2024-05-03	Z	BX	121.50	123.11	117.75	117.99	-1.08	4,437,458	30,864	117.70	119.45
2024-05-02	Z	BX	118.63	119.89	116.39	118.99	1.48	3,653,224	25,421	107.84	130.25
2024-05-01	Z	BX	116.54	120.55	115.82	117.49	0.84	4,142,688	34,961	115.45	119.00
2024-04-30	Z	BX	119.12	120.11	116.48	116.61	-4.0018	4,329,133	32,783	116.10	116.90
2024-04-29	Z	BX	123.05	123.86	120.12	120.62	-1.85	2,294,558	24,276	112.21	121.87
2024-04-26	Z	BX	122.91	123.39	122.01	122.49	-0.094	2,962,474	21,467	122.32	150.00
2024-04-25	Z	BX	121.92	123.71	119.37	123.36	-0.51	3,618,041	32,340	122.46	125.90
2024-04-24	Z	BX	123.95	124.81	122.56	123.78	-0.55	2,021,494	20,358	105.00	125.00
2024-04-23	Z	BX	122.60	125.62	122.3201	124.31	2.14	3,379,198	27,618	124.80	125.95
2024-04-22	Z	BX	119.55	123.00	117.76	122.09	3.74	3,290,869	31,631	121.00	141.70
2024-04-19	Z	BX	120.15	121.79	118.06	118.40	-1.91	4,161,236	31,285	118.00	165.00
2024-04-18	Z	BX	121.13	123.45	119.06	120.32	-2.91	5,701,723	42,675	119.14	120.32
2024-04-17	Z	BX	123.28	124.61	121.94	123.19	1.31	5,150,615	43,612	121.00	122.83
2024-04-16	Z	BX	120.63	122.86	119.69	121.88	0.67	3,539,841	30,901	121.00	132.30
2024-04-15	Z	BX	124.82	125.50	119.94	121.17	-2.30	3,350,802	26,673	117.00	126.00
2024-04-12	Z	BX	125.70	125.99	122.67	123.47	-3.38	4,002,850	30,246	122.69	134.58
2024-04-11	Z	BX	126.50	128.19	124.63	126.87	0.75	3,429,049	30,162	126.21	129.00
2024-04-10	Z	BX	128.06	128.57	125.71	126.08	-5.91	3,339,902	31,002	125.85	127.45
2024-04-09	Z	BX	130.00	132.09	128.50	132.00	2.67	3,258,490	28,765	128.45	131.90
2024-04-08	Z	BX	127.49	129.93	126.83	129.32	1.84	2,422,515	23,567	127.40	130.00
2024-04-05	Z	BX	126.00	128.40	125.36	127.58	1.59	1,906,730	17,355	115.44	129.00
2024-04-04	Z	BX	128.00	129.15	125.655	126.01	-0.525	2,444,079	21,370	126.00	126.73
2024-04-03	Z	BX	125.63	127.33	125.355	126.57	0.23	2,101,896	20,874	124.50	128.00
2024-04-02	Z	BX	128.05	128.13	124.67	126.31	-4.71	3,621,095	31,104	125.64	127.67
2024-04-01	Z	BX	131.80	132.00	130.85	131.03	-0.34	2,478,183	21,624	130.12	131.31
2024-03-29	Z	BX	131.01	131.75	130.42	131.37	0.49	0	0	130.00	132.00
2024-03-28	Z	BX	131.01	131.75	130.42	131.37	0.49	3,132,485	17,175	130.00	132.00
2024-03-27	Z	BX	129.51	130.98	128.92	130.89	3.08	2,146,069	19,848	130.40	131.00
2024-03-26	Z	BX	129.75	130.00	127.64	127.88	-0.97	1,992,870	17,891	124.72	134.60
2024-03-25	Z	BX	128.00	129.285	127.91	128.84	0.97	1,792,583	16,321	128.53	140.44
2024-03-22	Z	BX	131.05	131.30	127.79	127.86	-3.87	2,072,691	19,650	125.25	127.71
2024-03-21	Z	BX	128.90	133.56	128.71	131.66	3.87	4,003,067	31,459	130.02	132.00
2024-03-20	Z	BX	123.71	128.48	123.37	127.76	3.795	3,151,164	24,488	125.20	129.00
2024-03-19	Z	BX	122.66	124.12	121.50	123.98	0.50	3,458,438	23,041	122.70	125.00
2024-03-18	Z	BX	125.84	126.68	123.16	123.43	-1.55	3,163,053	21,819	123.00	123.20
2024-03-15	Z	BX	123.17	125.29	123.17	124.97	0.12	22,840,086	35,879	113.91	126.99
2024-03-14	Z	BX	126.00	127.29	123.22	124.80	-1.22	5,851,200	35,232	123.84	125.02
2024-03-13	Z	BX	124.00	126.41	123.47	126.10	2.40	3,584,319	28,398	126.10	126.88
2024-03-12	Z	BX	124.87	125.49	123.05	123.68	-0.87	2,888,547	26,813	123.18	124.32
2024-03-11	Z	BX	126.20	126.20	124.04	124.57	-1.43	2,958,792	24,330	121.45	127.00
2024-03-08	Z	BX	125.33	127.725	125.33	125.99	1.19	3,151,132	25,783	124.84	128.75
2024-03-07	Z	BX	125.00	125.51	123.30	124.80	1.51	2,914,028	23,779	123.45	124.69
2024-03-06	Z	BX	126.65	127.45	122.19	123.30	-1.51	3,355,601	32,512	122.05	123.32
2024-03-05	Z	BX	126.27	126.70	124.12	124.82	-1.78	3,855,960	34,160	123.45	138.10
2024-03-04	Z	BX	125.68	127.81	124.07	126.60	-1.49	5,822,481	42,700	125.00	128.00
2024-03-01	Z	BX	127.78	129.24	126.47	128.10	0.28	3,673,581	27,893	116.16	128.77
2024-02-29	Z	BX	127.61	128.37	126.21	127.82	1.46	3,861,229	22,572	126.60	135.00
2024-02-28	Z	BX	126.17	127.27	125.62	126.32	-0.38	1,986,639	19,641	125.42	131.80
2024-02-27	Z	BX	126.12	126.92	125.50	126.75	1.445	2,968,517	23,194	115.28	137.74
2024-02-26	Z	BX	125.12	126.43	124.84	125.28	0.18	2,623,833	22,607	124.61	125.85
2024-02-23	Z	BX	127.96	128.3655	124.75	125.11	-2.18	3,380,129	29,885	124.45	125.50
2024-02-22	Z	BX	128.31	129.5954	126.75	127.29	1.12	3,162,530	26,953	126.69	127.59
2024-02-21	Z	BX	125.91	126.37	125.10	126.19	-0.14	2,454,545	19,981	115.07	127.50
2024-02-20	Z	BX	126.72	127.11	125.60	126.33	-1.59	2,982,340	22,405	114.78	128.33
2024-02-19	Z	BX	128.89	129.755	127.78	127.89	-2.41	0	0	116.56	129.95
2024-02-16	Z	BX	128.89	129.755	127.78	127.89	-2.41	3,578,239	27,088	116.56	129.95
2024-02-15	Z	BX	129.47	130.73	128.92	130.25	2.28	3,542,335	29,682	129.35	140.35
2024-02-14	Z	BX	126.62	128.30	125.96	127.95	2.965	3,302,722	29,159	128.76	129.50
2024-02-13	Z	BX	126.19	126.335	122.02	124.95	-5.17	6,448,016	44,488	123.15	125.95
2024-02-12	Z	BX	127.32	131.29	127.10	130.08	2.44	3,981,907	32,751	129.81	130.26
2024-02-09	Z	BX	128.10	128.65	125.99	127.68	-0.16	3,181,590	28,053	126.00	127.67