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	BXC	103.76	106.434	101.055	102.46	0.01	102,327	2,275	100.56	104.52
2024-05-02	Z	BXC	101.02	102.89	98.26	102.45	1.65	135,889	2,074	98.00	104.80
2024-05-01	Z	BXC	108.84	114.60	100.14	100.59	-9.09	234,085	2,876	91.45	120.00
2024-04-30	Z	BXC	109.79	111.2499	109.21	109.67	-2.04	83,095	1,413	92.00	120.00
2024-04-29	Z	BXC	114.00	115.40	110.79	111.52	-1.545	60,598	1,329	91.45	254.99
2024-04-26	Z	BXC	113.90	115.575	112.83	112.95	-0.65	51,664	1,414	112.14	113.90
2024-04-25	Z	BXC	110.17	114.52	109.01	113.59	1.31	65,654	1,213	91.00	143.77
2024-04-24	Z	BXC	113.32	115.49	110.31	112.31	-1.69	112,402	1,869	98.43	254.99
2024-04-23	Z	BXC	110.49	114.04	110.04	113.90	3.86	65,315	1,716	94.17	139.00
2024-04-22	Z	BXC	109.11	111.345	108.17	109.77	1.22	93,564	1,657	108.82	110.55
2024-04-19	Z	BXC	109.18	110.65	106.48	108.54	-1.18	86,731	1,732	91.45	109.30
2024-04-18	Z	BXC	111.10	112.51	108.96	109.69	-0.18	68,711	1,452	108.68	110.42
2024-04-17	Z	BXC	114.60	114.62	109.59	110.00	-3.63	80,571	1,709	109.21	110.94
2024-04-16	Z	BXC	113.82	115.1999	111.50	113.77	-1.88	60,921	1,458	92.17	127.44
2024-04-15	Z	BXC	118.1104	118.1104	114.07	115.38	-2.12	71,435	1,522	114.48	116.25
2024-04-12	Z	BXC	119.12	119.48	116.98	117.50	-2.85	61,230	1,277	103.39	132.42
2024-04-11	Z	BXC	120.44	120.905	119.41	120.24	-0.25	48,293	1,137	119.38	121.17
2024-04-10	Z	BXC	123.57	125.815	119.77	120.55	-7.84	53,895	1,280	91.45	128.17
2024-04-09	Z	BXC	128.05	128.17	126.00	128.17	0.09	61,159	1,208	127.33	129.17
2024-04-08	Z	BXC	129.02	131.95	127.34	128.05	-1.15	56,906	1,452	127.17	129.01
2024-04-05	Z	BXC	126.67	129.25	126.34	129.02	2.57	65,082	1,367	128.09	131.00
2024-04-04	Z	BXC	129.70	130.25	125.53	126.60	-1.79	52,428	1,625	124.07	173.69
2024-04-03	Z	BXC	123.14	129.94	123.14	128.27	4.43	80,429	1,761	127.63	129.48
2024-04-02	Z	BXC	125.99	125.99	123.16	124.00	-4.05	56,456	1,799	121.52	173.69
2024-04-01	Z	BXC	130.43	132.00	127.36	128.06	-2.28	45,157	1,294	126.98	128.83
2024-03-29	Z	BXC	129.23	131.26	128.88	130.24	1.88	0	0	127.64	169.99
2024-03-28	Z	BXC	129.23	131.26	128.88	130.24	1.88	70,471	1,232	127.64	169.99
2024-03-27	Z	BXC	129.35	129.38	127.76	128.29	0.26	64,828	1,629	127.19	129.02
2024-03-26	Z	BXC	130.04	130.26	127.53	128.12	-0.626	39,503	1,259	91.45	131.00
2024-03-25	Z	BXC	130.28	131.01	128.63	128.73	-1.53	39,918	1,157	127.95	150.88
2024-03-22	Z	BXC	131.98	131.98	129.12	130.31	-1.12	36,952	983	129.34	131.18
2024-03-21	Z	BXC	128.28	132.21	126.7826	131.25	5.03	72,895	1,349	130.47	132.32
2024-03-20	Z	BXC	120.61	127.77	120.60	126.48	5.11	61,441	1,272	125.89	127.71
2024-03-19	Z	BXC	116.97	121.24	116.97	121.24	4.06	41,376	1,297	91.45	163.37
2024-03-18	Z	BXC	116.41	119.30	115.56	117.12	1.24	68,095	904	60.00	134.92
2024-03-15	Z	BXC	114.86	117.4799	114.86	116.26	0.15	183,745	1,729	91.00	158.60
2024-03-14	Z	BXC	117.26	117.335	115.5487	115.90	-2.58	69,912	1,276	114.83	116.58
2024-03-13	Z	BXC	119.36	120.01	118.33	118.40	-0.91	33,174	837	91.45	163.37
2024-03-12	Z	BXC	117.21	119.36	116.55	119.30	1.69	63,016	1,597	91.45	163.37
2024-03-11	Z	BXC	119.14	119.14	116.14	117.59	-2.23	43,439	1,480	91.45	163.37
2024-03-08	Z	BXC	121.49	123.92	118.8579	119.77	-0.495	63,641	1,732	111.00	163.37
2024-03-07	Z	BXC	119.18	121.255	119.18	120.29	1.80	38,813	939	91.00	158.60
2024-03-06	Z	BXC	120.71	121.30	117.635	118.51	-1.06	87,237	1,511	91.45	254.99
2024-03-05	Z	BXC	124.14	124.99	118.83	119.40	-5.34	68,740	1,583	102.11	132.65
2024-03-04	Z	BXC	130.02	132.6699	125.13	125.14	-4.195	57,812	1,439	116.68	129.29
2024-03-01	Z	BXC	127.075	129.9399	125.76	129.48	2.63	90,259	1,772	91.45	164.05
2024-02-29	Z	BXC	124.71	126.881	124.27	126.85	3.701	66,219	1,327	91.60	147.09
2024-02-28	Z	BXC	123.50	125.00	122.43	123.18	-1.35	49,736	1,055	91.60	127.49
2024-02-27	Z	BXC	123.51	124.67	122.19	124.39	2.64	93,757	1,777	91.60	136.23
2024-02-26	Z	BXC	117.48	122.85	116.61	122.01	3.91	94,635	1,710	91.60	134.61
2024-02-23	Z	BXC	116.34	123.06	115.1535	118.15	2.58	88,976	1,901	102.64	127.49
2024-02-22	Z	BXC	116.34	116.4411	111.75	115.50	0.57	115,168	1,919	100.16	127.49
2024-02-21	Z	BXC	115.68	117.145	108.48	114.85	-2.05	153,528	2,165	91.15	137.16
2024-02-20	Z	BXC	117.78	117.98	114.265	117.10	-1.665	81,964	1,447	100.60	127.49
2024-02-19	Z	BXC	120.86	121.97	118.725	118.87	-3.72	0	0	91.60	137.16
2024-02-16	Z	BXC	120.86	121.97	118.725	118.87	-3.72	78,229	1,508	91.60	137.16
2024-02-15	Z	BXC	121.40	123.54	118.05	122.45	2.63	89,333	2,092	105.24	133.00
2024-02-14	Z	BXC	119.44	119.83	116.58	119.74	2.95	62,949	1,503	106.70	133.13
2024-02-13	Z	BXC	117.51	118.79	115.46	116.82	-7.225	82,768	1,974	91.60	127.49
2024-02-12	Z	BXC	121.61	124.3193	121.26	123.66	3.29	98,232	1,791	92.18	127.49
2024-02-09	Z	BXC	117.61	121.25	116.92	120.84	3.28	80,963	1,560	91.60	133.47
2024-02-08	Z	BXC	115.82	117.82	114.80	117.71	1.83	84,175	1,556	102.85	132.92
2024-02-07	Z	BXC	115.35	116.505	114.50	115.81	1.32	37,408	865	101.91	125.59
2024-02-06	Z	BXC	114.90	115.60	113.08	114.35	-0.38	46,277	1,262	91.60	131.89
2024-02-05	Z	BXC	115.33	115.74	112.08	114.59	-2.78	62,968	1,336	103.34	131.34