BMCI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | 2,789 |
| 2024-07-29 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 10 |
| 2024-07-26 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 3,481 |
| 2024-07-25 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 41 |
| 2024-07-24 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2024-07-23 | 629.00 | 630.00 | 615.00 | 630.00 | 630.00 | 4,452 |
| 2024-07-22 | 630.00 | 630.00 | 615.00 | 629.00 | 629.00 | 5,012 |
| 2024-07-19 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 3,407 |
| 2024-07-18 | 643.60 | 643.60 | 620.00 | 620.00 | 620.00 | 9 |
| 2024-07-17 | 627.00 | 644.70 | 627.00 | 643.60 | 643.60 | 452 |
| 2024-07-16 | 625.00 | 627.00 | 610.00 | 627.00 | 627.00 | 1,017 |
| 2024-07-15 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2024-07-12 | 631.90 | 631.90 | 623.60 | 625.00 | 625.00 | 1,212 |
| 2024-07-11 | 631.90 | 631.90 | 631.90 | 631.90 | 631.90 | 0 |
| 2024-07-10 | 627.90 | 631.90 | 627.90 | 631.90 | 631.90 | 2 |
| 2024-07-09 | 627.90 | 627.90 | 627.90 | 627.90 | 627.90 | 0 |
| 2024-07-08 | 628.90 | 628.90 | 600.80 | 627.90 | 627.90 | 3 |
| 2024-07-05 | 628.90 | 628.90 | 628.90 | 628.90 | 628.90 | 0 |
| 2024-07-04 | 628.90 | 628.90 | 628.90 | 628.90 | 628.90 | 0 |
| 2024-07-03 | 628.90 | 628.90 | 628.90 | 628.90 | 628.90 | 0 |
| 2024-07-02 | 628.90 | 628.90 | 579.00 | 628.90 | 628.90 | 40 |
| 2024-07-01 | 605.00 | 642.90 | 605.00 | 642.90 | 642.90 | 2 |
| 2024-06-28 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 1,120 |
| 2024-06-27 | 637.50 | 637.50 | 610.00 | 610.00 | 610.00 | 60 |
| 2024-06-26 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 0 |
| 2024-06-25 | 590.00 | 637.50 | 590.00 | 637.50 | 637.50 | 802 |
| 2024-06-24 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 101 |
| 2024-06-21 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 500 |
| 2024-06-20 | 630.00 | 630.00 | 600.00 | 600.00 | 600.00 | 6,148 |
| 2024-06-19 | 625.00 | 630.00 | 624.00 | 630.00 | 630.00 | 492 |
| 2024-06-14 | 610.00 | 625.00 | 605.00 | 625.00 | 625.00 | 12,501 |
| 2024-06-13 | 610.00 | 610.00 | 609.90 | 610.00 | 610.00 | 2,012 |
| 2024-06-12 | 627.40 | 627.40 | 610.00 | 610.00 | 610.00 | 20,003 |
| 2024-06-11 | 627.40 | 627.40 | 627.40 | 627.40 | 627.40 | 0 |
| 2024-06-10 | 593.60 | 627.40 | 585.00 | 627.40 | 627.40 | 4 |
| 2024-06-07 | 630.00 | 630.00 | 593.10 | 593.60 | 593.60 | 207 |
| 2024-06-06 | 630.00 | 630.00 | 582.00 | 630.00 | 630.00 | 120 |
| 2024-06-05 | 635.00 | 635.00 | 630.00 | 630.00 | 630.00 | 100 |
| 2024-06-04 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 79 |
| 2024-06-03 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 80 |
| 2024-05-31 | 620.00 | 650.00 | 620.00 | 635.00 | 635.00 | 924 |
| 2024-05-30 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 2,047 |
| 2024-05-29 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2024-05-28 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 758 |
| 2024-05-27 | 628.00 | 628.00 | 615.00 | 615.00 | 615.00 | 4,070 |
| 2024-05-24 | 595.00 | 634.90 | 595.00 | 628.00 | 628.00 | 665 |
| 2024-05-23 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 2,724 |
| 2024-05-22 | 580.00 | 580.10 | 580.00 | 580.00 | 580.00 | 2,005 |
| 2024-05-21 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | 293 |
| 2024-05-20 | 596.00 | 596.90 | 595.00 | 595.00 | 595.00 | 2,433 |
| 2024-05-17 | 580.00 | 596.00 | 580.00 | 596.00 | 596.00 | 559 |
| 2024-05-16 | 581.00 | 581.00 | 580.00 | 580.00 | 580.00 | 142 |
| 2024-05-15 | 597.00 | 597.00 | 580.10 | 581.00 | 581.00 | 3,422 |
| 2024-05-14 | 597.00 | 597.00 | 596.50 | 597.00 | 597.00 | 180 |
| 2024-05-13 | 597.50 | 597.50 | 590.00 | 597.00 | 597.00 | 675 |
| 2024-05-10 | 598.00 | 598.00 | 593.00 | 597.50 | 597.50 | 20 |
| 2024-05-09 | 593.00 | 598.00 | 590.00 | 598.00 | 598.00 | 1,000 |
| 2024-05-08 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 0 |
| 2024-05-07 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 0 |
| 2024-05-06 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.